CollectAI

close-nasdaq_stocks

2019/08/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20190808 0 2.35 2.49 2.35 2.4 33085 2.4 up down incorrect
AADI.US Aadi Bioscience Inc 20190808 0 9.87 10.8 9.87 10.3305 7290 10.3305 up up correct
AAIDX.US AAIDX 20190808 0 25.57 25.57 25.57 25.57 0 22.5014
AAL.US American Airlines Group Inc 20190808 0 28.81 29.39 28.76 29.08 5028185 28.8793 up down incorrect
AAME.US Atlantic American Corporation 20190808 0 2.47 2.47 2.42 2.42 774 2.4074 down down correct
AAOI.US Applied Optoelectronics Inc 20190808 0 11 11 10.05 10.9 1273548 10.9 down down correct
AAON.US AAON Inc 20190808 0 45.09 45.59 44.925 45.44 111692 44.7689 up up correct
AAPL.US Apple Inc 20190808 0 200.2 203.53 199.39 203.43 27009523 49.774 up up correct
AATC.US Image Sensing Systems Inc 20190808 0 5 5.11 4.95 4.95 3500 4.7099 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20190808 0 29.57 30.92 29.37 30.88 445702 30.88 up up correct
ABCB.US Ameris Bancorp 20190808 0 36.98 37.99 36.98 37.9 276950 36.4019 up up correct
ABEO.US Abeona Therapeutics Inc 20190808 0 2.48 2.52 2.25 2.28 533735 2.28 down down correct
ABIO.US ARCA biopharma Inc 20190808 0 6.14 6.37 5.8 6 28514 6 down up incorrect
ABMD.US Abiomed Inc 20190808 0 190.23 192.94 181.02 191.7 1309500 191.7 up up correct
ABST.US Absolute Software Corporation 20190808 0 5.47 5.47 5.47 5.47 0 5.1702
ABTX.US Allegiance Bancshares Inc 20190808 0 32.03 32.94 32.03 32.58 66364 31.763 up up correct
ABUS.US Arbutus Biopharma Corporation 20190808 0 1.65 1.65 1.57 1.65 221168 1.65
ABVC.US ABVC Biopharma Inc. Common Stock 20190808 0 10.8 10.8 10.8 10.8 200 10.8
ACAD.US ACADIA Pharmaceuticals Inc 20190808 0 29.21 29.645 29.01 29.38 1601959 29.38 up up correct
ACB.US Aurora Cannabis Inc 20190808 0 6.79 6.82 6.59 6.64 777742 79.68 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20190808 0 17.39 17.63 17.39 17.51 157674 17.51 up up correct
ACER.US Acer Therapeutics Inc 20190808 0 2.63 2.7 2.55 2.59 134672 2.59 down down correct
ACET.US Adicet Bio Inc 20190808 0 9.97 10.19 9.66 9.89 10136 69.23 down down correct
ACGL.US Arch Capital Group Ltd 20190808 0 39.47 40.07 39.12 39.46 1798610 39.46 down up incorrect
ACGLO.US Arch Capital Group Ltd 20190808 0 25.32 25.44 25.3058 25.41 13703 22.2734 up up correct
ACHC.US Acadia Healthcare Company Inc 20190808 0 29.56 29.87 28.99 29.27 772709 29.27 down up incorrect
ACHV.US Achieve Life Sciences Inc 20190808 0 1.74 1.93 1.74 1.85 109877 37 up up correct
ACIU.US AC Immune SA 20190808 0 5.36 5.49 5.36 5.41 39941 5.41 up up correct
ACIW.US ACI Worldwide Inc 20190808 0 31.38 31.38 29.68 30.86 1364558 30.86 down up incorrect
ACLS.US Axcelis Technologies Inc 20190808 0 14.81 15.345 14.81 15.22 312917 15.22 up up correct
ACMR.US ACM Research Inc 20190808 0 17.97 18 16.92 17.82 255301 17.82 down down correct
ACNB.US ACNB Corporation 20190808 0 36.69 37.06 35.99 35.99 7265 32.9335 down up incorrect
ACOR.US Acorda Therapeutics Inc 20190808 0 3.11 3.15 2.93 2.95 178657 17.7 down down correct
ACRS.US Aclaris Therapeutics Inc 20190808 0 1.04 1.06 0.99 0.99 1157625 0.99 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20190808 0 2.36 2.39 2.22 2.29 1175966 2.29 down down correct
ACST.US Acasti Pharma Inc 20190808 0 2.34 2.46 2.2 2.29 230170 18.32 down down correct
ACTG.US Acacia Research Corporation 20190808 0 2.99 3.05 2.895 2.92 189221 2.92 down down correct
ADAP.US Adaptimmune Therapeutics plc 20190808 0 2.02 2.1 1.97 1.98 384504 1.98 down down correct
ADBE.US Adobe Inc 20190808 0 292.75 297.87 290.2 297.78 2506035 297.78 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20190808 0 12.31 12.6 12.3 12.4 92281 11.6222 up down incorrect
ADI.US Analog Devices Inc 20190808 0 110.22 112.46 109.4 112.33 1837578 107.2063 up up correct
ADIL.US Adial Pharmaceuticals Inc 20190808 0 1.66 1.84 1.6193 1.68 24813 1.68 up down incorrect
ADMA.US ADMA Biologics Inc 20190808 0 3.49 3.63 3.39 3.47 569559 3.47 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20190808 0 0.94 0.98 0.94 0.9735 344069 0.9735 up down incorrect
ADMS.US Adamas Pharmaceuticals Inc 20190808 0 6.01 6.47 6.01 6.12 334199 6.12 up up correct
ADN.US Advent Technologies Holdings Inc 20190808 0 9.98 9.98 9.98 9.98 0 9.98
ADP.US Automatic Data Processing Inc 20190808 0 166.01 170.39 165.54 170.32 2306694 161.4926 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20190808 0 39.19 39.975 38.58 39.7 220600 39.7 up down incorrect
ADSK.US Autodesk Inc 20190808 0 146.48 152.22 146.19 152.09 3198624 152.09 up up correct
ADTN.US ADTRAN Inc 20190808 0 11.18 11.31 11.09 11.21 333303 10.5469 up down incorrect
ADUS.US Addus HomeCare Corporation 20190808 0 82.34 82.34 79.84 81.46 151168 81.46 down down correct
ADVM.US Adverum Biotechnologies Inc 20190808 0 11.92 12.44 11.51 12.32 1078217 12.32 up up correct
ADXS.US Advaxis Inc 20190808 0 0.4801 0.4801 0.461 0.4726 241842 0.4726 down up incorrect
AEGN.US Aegion Corporation 20190808 0 19.19 19.84 19.06 19.56 150788 19.56 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20190808 0 0.8 0.89 0.78 0.8272 29814 2.4816 up down incorrect
AEHR.US Aehr Test Systems 20190808 0 1.33 1.43 1.32 1.36 71133 1.36 up up correct
AEIS.US Advanced Energy Industries Inc 20190808 0 48.58 50.495 48.58 50.3 337689 50.0849 up up correct
AEMD.US Aethlon Medical Inc 20190808 0 0.28 0.282 0.235 0.28 3976 4.2
AEP.US American Electric Power Company Inc 20190808 0 88.82 89.7901 88.1 89.51 3090546 83.0335 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20190808 0 55.65 55.65 55.59 55.59 12300 47.7476 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20190808 0 21.05 23.79 20.72 22.92 2946761 22.92 up up correct
AESE.US Allied Esports Entertainment Inc 20190808 0 8.44 8.55 5.62 5.9099 607783 5.9099 down down correct
AEY.US ADDvantage Technologies Group Inc 20190808 0 1.78 1.7999 1.74 1.74 8814 1.74 down down correct
AEYE.US AudioEye Inc 20190808 0 6.34 6.4915 5.82 6.01 14529 6.01 down down correct
AEZS.US Aeterna Zentaris Inc 20190808 0 2.4821 2.51 2.4237 2.51 33024 2.51 up down incorrect
AFBI.US Affinity Bancshares Inc 20190808 0 11.1285 11.2145 10.9719 10.9719 2768 10.9719 down down correct
AFIN.US American Finance Trust Inc 20190808 0 11.32 11.94 11.32 11.78 650534 9.6433 up up correct
AFINP.US American Finance Trust Inc 20190808 0 25.55 25.55 25.37 25.53 11400 21.3923 down up incorrect
AFMD.US Affimed N.V 20190808 0 2.75 2.79 2.67 2.77 356166 2.77 up up correct
AFYA.US Afya Limited 20190808 0 25.21 25.88 25.21 25.48 73133 25.48 up up correct
AGEN.US Agenus Inc 20190808 0 2.25 2.66 2.2405 2.6 2093611 2.6 up up correct
AGFS.US AgroFresh Solutions Inc 20190808 0 1.53 1.69 1.47 1.51 260938 1.51 down down correct
AGIO.US Agios Pharmaceuticals Inc 20190808 0 41.07 42.9 40.3 42.74 510081 42.74 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20190808 0 7.81 7.98 7.75 7.94 141803 7.94 up up correct
AGMH.US AGM Group Holdings Inc 20190808 0 16.485 16.485 16.12 16.12 9525 16.12 down down correct
AGNC.US AGNC Investment Corp 20190808 0 16.98 17.22 16.92 17.18 4451076 13.5821 up up correct
AGNCM.US AGNC Investment Corp 20190808 0 25.587 25.6 25.5 25.56 31523 21.7597 down down correct
AGNCN.US AGNC Investment Corp 20190808 0 26.09 26.12 25.9668 25.99 27158 22.1396 down up incorrect
AGRX.US Agile Therapeutics Inc 20190808 0 1.09 1.165 1.05 1.09 520868 1.09
AGTC.US Applied Genetic Technologies Corporation 20190808 0 3.9 3.9 3.725 3.85 92270 3.85 down up incorrect
AGYS.US Agilysys Inc 20190808 0 26.27 27.545 26.27 27.42 307052 27.42 up down incorrect
AHCO.US AdaptHealth Corp 20190808 0 10.2 10.21 10.18 10.21 787000 10.21 up up correct
AHPI.US Allied Healthcare Products Inc 20190808 0 1.63 1.63 1.63 1.63 886 1.63
AIHS.US Senmiao Technology Limited 20190808 0 1.03 1.2 1.01 1.145 85507 1.145 up up correct
AIKI.US AIkido Pharma Inc 20190808 0 2.3218 2.3415 2.2431 2.2431 5482 2.0153 down down correct
AIMC.US Altra Industrial Motion Corp 20190808 0 25.22 26 25.21 25.89 314326 25.1266 up down incorrect
AINV.US Apollo Investment Corporation 20190808 0 16.11 16.34 15.95 16.33 621933 11.9346 up up correct
AIRG.US Airgain Inc 20190808 0 11.6 11.67 10.86 11.16 103218 11.16 down up incorrect
AIRT.US Air T Inc 20190808 0 18.5 18.5 17.7 17.7 1181 17.7 down up incorrect
AIRTP.US Air T Inc 20190808 0 24 24 24 24 360 19.6359
AKAM.US Akamai Technologies Inc 20190808 0 87.16 89.04 86.99 88.91 1731117 88.91 up up correct
AKBA.US Akebia Therapeutics Inc 20190808 0 3.52 4.2 3.52 4.17 1143610 4.17 up up correct
AKRO.US Akero Therapeutics Inc 20190808 0 27.98 30.13 24.5 27.1 62502 27.1 down down correct
AKTS.US Akoustis Technologies Inc 20190808 0 5.56 5.7 5.4769 5.6 209467 5.6 up up correct
AKTX.US Akari Therapeutics Plc 20190808 0 1.81 1.86 1.784 1.85 22508 1.85 up up correct
ALACU.US Alberton Acquisition Corporation 20190808 0 10.5 10.5 10.5 10.5 1030 10.5
ALACW.US Alberton Acquisition Corporation 20190808 0 0.12 0.12 0.12 0.12 1000 0.12
ALBO.US Albireo Pharma Inc 20190808 0 25.2 25.34 24.41 24.75 67537 24.75 down down correct
ALCO.US Alico Inc 20190808 0 30.6559 30.97 30.3496 30.79 13583 29.1635 up up correct
ALDX.US Aldeyra Therapeutics Inc 20190808 0 6 6 5.2035 5.4 194796 5.4 down down correct
ALEC.US Alector Inc 20190808 0 18.35 18.64 17.15 17.77 573325 17.77 down up incorrect
ALGN.US Align Technology Inc 20190808 0 185.2 189.75 185.2 188.28 1137760 188.28 up up correct
ALGT.US Allegiant Travel Company 20190808 0 147.98 149.38 147.41 148.74 263894 146.6543 up up correct
ALIM.US Alimera Sciences Inc 20190808 0 0.54 0.56 0.53 0.53 48550 7.95 down down correct
ALJJ.US ALJ Regional Holdings Inc 20190808 0 1.66 1.7 1.515 1.52 3751 1.52 down down correct
ALKS.US Alkermes plc 20190808 0 21.95 22.99 21.9 22.87 2283100 22.87 up up correct
ALLK.US Allakos Inc 20190808 0 86.56 86.56 81.3405 83.81 1609067 83.81 down down correct
ALLO.US Allogene Therapeutics Inc 20190808 0 29.95 31.21 29.4292 31.06 452587 31.06 up up correct
ALLT.US Allot Ltd 20190808 0 7.48 7.51 7.3 7.48 136494 7.48
ALNA.US Allena Pharmaceuticals Inc 20190808 0 3.82 4.07 3.82 3.96 35518 3.96 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20190808 0 80.79 83.34 80.79 82.97 1088888 82.97 up up correct
ALOT.US AstroNova Inc 20190808 0 22.18 22.61 21.87 22.34 30088 21.9285 up up correct
ALPN.US Alpine Immune Sciences Inc 20190808 0 3.65 3.85 3.5379 3.6 8427 3.6 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20190808 0 0.018 0.018 0.0146 0.0178 1664325 0.0178 down down correct
ALRM.US Alarm.com Holdings Inc 20190808 0 48.07 51 48.015 50.52 933118 50.52 up up correct
ALRN.US Aileron Therapeutics Inc 20190808 0 0.51 0.5528 0.51 0.51 105269 0.51
ALRS.US Alerus Financial Corporation 20190808 0 19.6 19.6 19.6 19.6 100 18.4131
ALT.US Altimmune Inc 20190808 0 2.25 2.32 2.23 2.26 67383 2.26 up down incorrect
ALTM.US Altus Midstream Company 20190808 0 2.84 2.88 2.76 2.83 57770 51.5381 down up incorrect
ALTO.US Alto Ingredients Inc 20190808 0 0.6086 0.62 0.5664 0.59 159493 0.59 down down correct
ALTR.US Altair Engineering Inc 20190808 0 41.43 42.11 41.065 41.99 315100 41.99 up up correct
ALYA.US Alithya Group Inc 20190808 0 2.88 2.94 2.88 2.88 16329 2.88
AMAL.US Amalgamated Financial Corp 20190808 0 16.04 16.68 15.79 16.1 29842 15.2766 up up correct
AMAT.US Applied Materials Inc 20190808 0 47.09 47.95 46.89 47.86 6122892 46.5181 up up correct
AMBA.US Ambarella Inc 20190808 0 46.2 47.05 45.88 46.79 281295 46.79 up up correct
AMCX.US AMC Networks Inc 20190808 0 52.52 53.53 52.52 53.47 442804 53.47 up up correct
AMD.US Advanced Micro Devices Inc 20190808 0 31.53 34.27 31.48 33.92 167278810 33.92 up up correct
AMED.US Amedisys Inc 20190808 0 133.1 136.5 132.69 135.99 392023 135.99 up up correct
AMEH.US Apollo Medical Holdings Inc 20190808 0 14.78 15.54 14.74 15.42 46328 15.42 up up correct
AMGN.US Amgen Inc 20190808 0 183.47 185.42 183.05 185.23 2449025 172.463 up up correct
AMKR.US Amkor Technology Inc 20190808 0 8.85 9.08 8.78 9.02 743831 8.9323 up up correct
AMNB.US American National Bankshares Inc 20190808 0 34.91 36.7 34.83 35.81 20587 32.8165 up up correct
AMOT.US Allied Motion Technologies Inc 20190808 0 36.04 36.34 35.7 36 33369 23.8137 down up incorrect
AMPG.US AmpliTech Group Inc 20190808 0 0.072 0.072 0.069 0.069 3600 1.38 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20190808 0 20.98 21.17 19.72 21.07 294908 21.07 up up correct
AMRK.US A 20190808 0 14.41 15.15 13.91 14.03 20263 12.7476 down up incorrect
AMRN.US Amarin Corporation plc 20190808 0 17.01 17.8865 16.95 17.81 13224760 17.81 up up correct
AMRS.US Amyris Inc 20190808 0 2.91 3.7 2.89 3.63 3357014 3.63 up up correct
AMSC.US American Superconductor Corporation 20190808 0 8.64 8.7547 8.29 8.55 217871 8.55 down down correct
AMSF.US AMERISAFE Inc 20190808 0 66.11 67.74 65.81 66.39 152966 53.2867 up up correct
AMSWA.US American Software Inc 20190808 0 13.15 13.61 13.15 13.53 43712 12.7227 up up correct
AMTB.US Amerant Bancorp Inc 20190808 0 18 18.05 17.56 17.64 51696 17.6098 down down correct
AMTBB.US Amerant Bancorp Inc 20190808 0 14.485 14.485 14.485 14.485 338 14.485
AMTX.US Aemetis Inc 20190808 0 1.12 1.12 0.9314 0.935 71946 0.935 down down correct
AMWD.US American Woodmark Corporation 20190808 0 82.36 84.18 82.36 83.87 77907 83.87 up up correct
AMZN.US Amazon.com Inc 20190808 0 1806 1834.26 1798.11 1832.89 3701242 1832.89 up up correct
ANAB.US AnaptysBio Inc 20190808 0 52.16 53.23 51.11 52.49 160724 52.49 up up correct
ANAT.US American National Group Inc 20190808 0 115.51 118.37 115.51 118.2 41974 109.5956 up up correct
ANDE.US The Andersons Inc 20190808 0 25.35 26.46 25.21 26.34 183998 24.535 up up correct
ANGI.US Angi Inc 20190808 0 9.25 9.62 8.51 9.41 12225980 9.41 up up correct
ANGO.US AngioDynamics Inc 20190808 0 19.83 19.99 19.78 19.94 199540 19.94 up up correct
ANIK.US Anika Therapeutics Inc 20190808 0 56.04 57.9517 55.972 56.58 205245 56.58 up up correct
ANIP.US ANI Pharmaceuticals Inc 20190808 0 71.21 74.06 69.07 73.67 171401 73.67 up up correct
ANIX.US Anixa Biosciences Inc 20190808 0 4.5 4.55 4.32 4.37 25960 4.37 down up incorrect
ANSS.US ANSYS Inc 20190808 0 203.43 211.825 203.43 211.33 546048 211.33 up down incorrect
ANTE.US AirNet Technology Inc 20190808 0 1.07 1.07 1 1 28632 1 down down correct
ANY.US Sphere 3D Corp 20190808 0 1.45 1.45 1.34 1.38 7353 1.38 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20190808 0 9.45 11.69 9.3063 11.38 463583 11.38 up up correct
APA.US APA Corporation 20190808 0 22.44 22.55 21.81 22.45 5480291 21.7236 up down incorrect
APDN.US Applied DNA Sciences Inc 20190808 0 0.2699 0.2828 0.2625 0.28 2002 11.2 up up correct
APEI.US American Public Education Inc 20190808 0 24.44 26.77 24.44 26.16 178100 26.16 up up correct
APEN.US Apollo Endosurgery Inc 20190808 0 2.6 3.27 2.55 3 66069 3 up up correct
APLS.US Apellis Pharmaceuticals Inc 20190808 0 26.81 28.62 26.59 28.06 542111 28.06 up up correct
APLT.US Applied Therapeutics Inc 20190808 0 9.19 9.2059 8.5 8.5 14507 8.5 down up incorrect
APM.US Aptorum Group Limited 20190808 0 17.97 18.26 17.05 17.55 2057 17.55 down down correct
APOG.US Apogee Enterprises Inc 20190808 0 38.43 38.775 38.36 38.61 147852 36.4698 up up correct
APOP.US Cellect Biotechnology Ltd 20190808 0 0.47 0.4749 0.42 0.4295 78473 8.59 down down correct
APPF.US AppFolio Inc 20190808 0 96.4 97.77 95.3257 96.66 111861 96.66 up down incorrect
APPN.US Appian Corporation 20190808 0 41.31 43.58 40.98 43.24 1228018 43.24 up up correct
APPS.US Digital Turbine Inc 20190808 0 5.62 5.98 5.52 5.77 2317552 5.77 up up correct
APTO.US Aptose Biosciences Inc 20190808 0 2.31 2.43 2.1 2.4 308188 2.4 up up correct
APTX.US Aptinyx Inc 20190808 0 3.58 3.67 3.47 3.54 164433 3.54 down down correct
APVO.US Aptevo Therapeutics Inc 20190808 0 0.9402 1.01 0.9107 0.9826 1131681 13.7564 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20190808 0 2.0515 2.0515 2.0515 2.0515 1004 2.0515
APYX.US Apyx Medical Corporation 20190808 0 7.12 7.9 6.8 7.26 455901 7.26 up up correct
AQB.US AquaBounty Technologies Inc 20190808 0 3.1 3.16 3.02 3.08 76492 3.08 down down correct
AQMS.US Aqua Metals Inc 20190808 0 1.67 1.7293 1.62 1.65 345970 1.65 down down correct
AQST.US Aquestive Therapeutics Inc 20190808 0 3.54 3.99 3.54 3.87 87161 3.87 up up correct
ARAV.US Aravive Inc 20190808 0 7.29 7.29 6.555 6.6 11945 6.6 down down correct
ARAY.US Accuray Incorporated 20190808 0 3.63 3.7561 3.62 3.71 407226 3.71 up up correct
ARCB.US ArcBest Corporation 20190808 0 27.96 28.6 27.8 28.54 217763 27.9948 up up correct
ARCC.US Ares Capital Corporation 20190808 0 18.4 18.63 18.36 18.62 2293416 14.7375 up up correct
ARCE.US Arco Platform Limited 20190808 0 48.78 50.62 47.46 50.08 29428 50.08 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20190808 0 10.24 11.02 9.96 10.085 80628 10.085 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20190808 0 8.51 8.51 8.4048 8.45 767 8.45 down down correct
ARDX.US Ardelyx Inc 20190808 0 2.25 2.44 2.25 2.34 94408 2.34 up up correct
AREC.US American Resources Corporation 20190808 0 2.54 2.83 2.46 2.5 12609 2.5 down up incorrect
ARGX.US argenx SE 20190808 0 142.7 143.28 141.3492 142.36 66852 142.36 down down correct
ARKR.US Ark Restaurants Corp 20190808 0 19.55 20.3 19.31 19.31 3904 18.552 down down correct
ARLP.US Alliance Resource Partners L.P 20190808 0 16.06 16.47 16.03 16.46 795407 14.4108 up up correct
ARNA.US Arena Pharmaceuticals Inc 20190808 0 59.3 60.569 55.12 56.18 2099431 56.18 down down correct
AROW.US Arrow Financial Corporation 20190808 0 32.72 33 32.06 32.5 23592 29.1426 down down correct
ARTL.US Artelo Biosciences Inc 20190808 0 2.8 2.94 2.8 2.94 3163 2.94 up up correct
ARTNA.US Artesian Resources Corporation 20190808 0 35.32 36.43 35.32 36.01 13594 33.8959 up down incorrect
ARTW.US Art's 20190808 0 2.12 2.12 2.12 2.12 334 2.12
ARVN.US Arvinas Inc 20190808 0 23.86 25.57 23.75 24.62 132902 24.62 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20190808 0 28.85 29.33 27.91 29.14 873567 29.14 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20190808 0 24.64 24.64 24.64 24.64 0 20.1246
ASLE.US AerSale Corporation 20190808 0 10.11 10.11 10.1 10.1 703 10.1 down down correct
ASLEW.US AerSale Corporation 20190808 0 0.36 0.36 0.36 0.36 500 0.36
ASLN.US ASLAN Pharmaceuticals Limited 20190808 0 2.75 3.05 2.75 3.05 10112 3.05 up down incorrect
ASMB.US Assembly Biosciences Inc 20190808 0 14.03 14.42 13.57 14 667545 14 down down correct
ASML.US ASML Holding N.V 20190808 0 216.9 220.55 216.665 220.03 627846 215.9424 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20190808 0 18.73 19.34 18.73 18.82 52771 18.82 up up correct
ASPU.US Aspen Group Inc 20190808 0 4.09 4.21 4.02 4.06 30427 4.06 down up incorrect
ASRT.US Assertio Holdings Inc 20190808 0 2.59 2.92 2.59 2.81 566876 11.24 up up correct
ASRV.US AmeriServ Financial Inc 20190808 0 4.19 4.19 4.1 4.1 5615 3.8494 down down correct
ASTC.US Astrotech Corporation 20190808 0 2.22 2.37 2.22 2.32 7819 2.32 up up correct
ASTE.US Astec Industries Inc 20190808 0 29.66 30.45 29.375 30.3 103128 29.5441 up up correct
ASUR.US Asure Software Inc 20190808 0 8.06 8.33 8.0288 8.25 236899 8.25 up up correct
ASYS.US Amtech Systems Inc 20190808 0 5.47 5.99 5.47 5.85 63255 5.85 up up correct
ATAX.US America First Multifamily Investors L.P 20190808 0 7.2 7.23 7.08 7.14 70501 6.171 down down correct
ATCX.US Atlas Technical Consultants Inc 20190808 0 9.88 9.89 9.88 9.89 1003125 9.89 up up correct
ATEC.US Alphatec Holdings Inc 20190808 0 5.46 5.96 5.45 5.8 994944 5.8 up up correct
ATER.US Aterian Inc 20190808 0 6.424 6.6 6.424 6.5 23200 6.5 up up correct
ATEX.US Anterix Inc 20190808 0 44.53 45.1 43.79 45.04 151225 45.04 up up correct
ATHE.US Alterity Therapeutics Limited 20190808 0 0.9243 1 0.9243 0.97 25630 0.97 up up correct
ATHX.US Athersys Inc 20190808 0 1.38 1.38 1.25 1.27 1020612 1.27 down down correct
ATIF.US ATIF Holdings Limited 20190808 0 3.25 3.3428 3.12 3.12 36811 3.12 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20190808 0 5.3477 5.46 5.24 5.25 9782 5.25 down down correct
ATLO.US Ames National Corporation 20190808 0 25.92 26.74 25.92 25.99 8588 23.5899 up down incorrect
ATNI.US ATN International Inc 20190808 0 53.75 55.945 53.6 55.6 81435 53.9483 up up correct
ATNX.US Athenex Inc 20190808 0 15.5 16.125 15.35 15.4 1553510 15.4 down down correct
ATOM.US Atomera Incorporated 20190808 0 5.09 5.135 4.3 4.5 124948 4.5 down up incorrect
ATOS.US Atossa Therapeutics Inc 20190808 0 2.15 2.25 2.15 2.2 46519 2.2 up up correct
ATRA.US Atara Biotherapeutics Inc 20190808 0 11.89 12.83 11.89 12.54 1250780 12.54 up up correct
ATRC.US AtriCure Inc 20190808 0 30.44 31.585 30.23 31.46 281775 31.46 up up correct
ATRI.US Atrion Corporation 20190808 0 782.82 782.82 747.0205 752.29 16988 733.3449 down down correct
ATRO.US Astronics Corporation 20190808 0 27.77 28.45 27.43 28.37 429317 28.37 up up correct
ATRS.US Antares Pharma Inc 20190808 0 3.2603 3.38 3.2603 3.31 957932 3.31 up up correct
ATSG.US Air Transport Services Group Inc 20190808 0 20.74 21.1 20.7 20.94 440322 20.94 up up correct
ATVI.US Activision Blizzard Inc 20190808 0 48.41 49.565 47.91 49.33 8935876 48.7715 up up correct
ATXI.US Avenue Therapeutics Inc 20190808 0 5.77 5.84 5.6 5.61 11400 5.61 down down correct
ATXS.US Astria Therapeutics Inc 20190808 0 39.9 40.26 39.06 39.66 5850 39.66 down up incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20190808 0 1.0168 1.0168 0.9844 0.9844 7700 0.9844 down down correct
AUB.US Atlantic Union Bankshares Corporation 20190808 0 36.23 36.92 35.98 36.74 229870 34.1574 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20190808 0 39.81 40.5 39.51 39.51 1495 37.1611 down up incorrect
AUDC.US AudioCodes Ltd 20190808 0 18.71 19.08 18.685 18.78 179725 18.2826 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20190808 0 2.7 2.7 2.7 2.7 3333 2.7
AUPH.US Aurinia Pharmaceuticals Inc 20190808 0 5.7 5.81 5.55 5.73 510123 5.73 up down incorrect
AUTL.US Autolus Therapeutics plc 20190808 0 15.36 15.36 12.505 13.03 122733 13.03 down down correct
AUTO.US AutoWeb Inc 20190808 0 3.1 3.1 2.15 2.3 191398 2.3 down down correct
AVAV.US AeroVironment Inc 20190808 0 51.14 54.16 51.14 53.3 216503 53.3 up up correct
AVCO.US Avalon GloboCare Corp 20190808 0 1.91 2.03 1.9 2 101675 2 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20190808 0 10.3692 10.3692 10.3692 10.3692 10 10.3692
AVCTW.US AVCTW 20190808 0 0.245 0.245 0.245 0.245 100 0.245
AVDL.US Avadel Pharmaceuticals plc 20190808 0 2.09 2.24 2.01 2.2 160445 2.2 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20190808 0 0.67 0.6949 0.64 0.6739 1406161 6.739 up down incorrect
AVGO.US Broadcom Inc 20190808 0 270.38 272.5599 262.5 270.98 2916338 246.8744 up up correct
AVGR.US Avinger Inc 20190808 0 1.77 1.86 1.64 1.76 249204 1.76 down down correct
AVID.US Avid Technology Inc 20190808 0 6.3 6.98 6.28 6.77 793694 6.77 up up correct
AVNW.US Aviat Networks Inc 20190808 0 13.343 13.343 12.98 12.98 1676 6.49 down down correct
AVRO.US AVROBIO Inc 20190808 0 18.56 20.29 18 20.04 224571 20.04 up up correct
AVT.US Avnet Inc 20190808 0 41.97 43.09 41.78 42.91 975045 40.3294 up up correct
AVTX.US Avalo Therapeutics Inc 20190808 0 2.95 3.595 2.92 3.54 98900 3.54 up up correct
AVXL.US Anavex Life Sciences Corp 20190808 0 2.5 2.64 2.43 2.5 313750 2.5
AWH.US Aspira Women's Health Inc 20190808 0 0.6451 0.6661 0.6203 0.6305 267222 0.6305 down up incorrect
AWRE.US Aware Inc 20190808 0 2.85 2.98 2.83 2.85 64654 2.85
AXAS.US Abraxas Petroleum Corporation 20190808 0 0.7 0.74 0.7 0.7 80819 14
AXDX.US Accelerate Diagnostics Inc 20190808 0 17.25 17.38 16.455 16.62 171059 16.62 down down correct
AXGN.US AxoGen Inc 20190808 0 12.53 13.6595 12.53 13.12 1145422 13.12 up up correct
AXLA.US Axcella Health Inc 20190808 0 7.86 8 7.56 7.56 3106 7.56 down down correct
AXNX.US Axonics Inc 20190808 0 34.3 35.62 32.75 33.07 998425 33.07 down down correct
AXON.US Axon Enterprise Inc 20190808 0 66.25 69.14 66.25 68.41 1110876 68.41 up up correct
AXSM.US Axsome Therapeutics Inc 20190808 0 25.37 26.13 24.52 25.5 942493 25.5 up down incorrect
AXTI.US AXT Inc 20190808 0 3.88 4.07 3.86 4.02 112833 4.02 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20190808 0 23.05 23.53 23.01 23.49 257720 20.5088 up up correct
AYRO.US Ayro Inc 20190808 0 0.4 0.4356 0.4 0.4301 9387 4.3015 up up correct
AYTU.US Aytu Biopharma Inc 20190808 0 1.34 1.4299 1.29 1.4 10066 14 up up correct
AZN.US AstraZeneca PLC 20190808 0 43.95 44.36 43.78 44.14 2368904 41.767 up down incorrect
AZPN.US Aspen Technology Inc 20190808 0 139.9 142.15 132.01 139.75 1336120 139.75 down up incorrect
AZRX.US AzurRx BioPharma Inc 20190808 0 0.9679 0.97 0.92 0.95 4516 9.5 down down correct
BAND.US Bandwidth Inc 20190808 0 77.08 81.03 76.73 80.74 186717 80.74 up up correct
BANF.US BancFirst Corporation 20190808 0 54.96 56 54.96 55.81 51514 52.5898 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20190808 0 27.93 28 27.18 27.65 16660 23.8544 down down correct
BANR.US Banner Corporation 20190808 0 54.35 55.5 52.75 55.18 107574 49.9866 up up correct
BANX.US StoneCastle Financial Corp 20190808 0 21.35 21.51 21.3 21.39 5936 17.9585 up up correct
BATRA.US The Liberty Braves Group 20190808 0 28.91 29.2 28.09 28.69 53461 28.69 down down correct
BATRK.US The Liberty Braves Group 20190808 0 28.12 29.03 27.97 28.54 104060 28.54 up up correct
BBBY.US Bed Bath & Beyond Inc 20190808 0 8.79 9.02 8.64 9 4990297 8.5683 up up correct
BBCP.US Concrete Pumping Holdings Inc 20190808 0 3.42 3.58 3.3 3.33 229655 3.33 down down correct
BBGI.US Beasley Broadcast Group Inc 20190808 0 3.37 3.4 3.2672 3.35 85258 3.1604 down down correct
BBI.US Brickell Biotech Inc 20190808 0 0.8299 0.8331 0.779 0.8057 844437 5.6399 down up incorrect
BBIG.US Vinco Ventures Inc 20190808 0 2.05 2.05 2.05 2.05 361 2.05
BBIO.US BridgeBio Pharma Inc 20190808 0 29.65 30.49 28.78 29.82 85580 29.82 up up correct
BBQ.US BBQ Holdings Inc 20190808 0 4.5194 4.5194 4.37 4.37 4728 4.37 down down correct
BBSI.US Barrett Business Services Inc 20190808 0 85.77 90.79 84.3 89.45 88602 85.5142 up down incorrect
BCBP.US BCB Bancorp Inc 20190808 0 12.42 12.47 12.2 12.22 25130 10.9367 down down correct
BCDA.US BioCardia Inc 20190808 0 4.8475 4.8475 4.6 4.76 8958 4.76 down down correct
BCEL.US Atreca Inc 20190808 0 10.3549 11.29 10.29 10.42 53514 10.42 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20190808 0 3.66 3.98 3.6528 3.94 1858439 3.94 up up correct
BCML.US BayCom Corp 20190808 0 21.71 21.9 21.71 21.73 14194 21.73 up down incorrect
BCOR.US Blucora Inc 20190808 0 25.12 25.985 23.245 23.68 486002 23.68 down down correct
BCOV.US Brightcove Inc 20190808 0 11.96 12.37 11.96 12.24 138504 12.24 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20190808 0 7.0745 7.0745 7.0745 7.0745 526 7.0745
BCPC.US Balchem Corporation 20190808 0 87.66 90.36 87.35 90.06 99598 88.7944 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20190808 0 2.78 2.9417 2.72 2.94 982281 2.94 up up correct
BCTX.US BriaCell Therapeutics Corp 20190808 0 0.0442 0.0442 0.0442 0.0442 25000 13.26
BCYC.US Bicycle Therapeutics plc 20190808 0 7.32 7.728 7.26 7.49 3574 7.49 up up correct
BDREX.US BDREX 20190808 0 10.75 10.75 10.75 10.75 0 1.8571
BDRWX.US BDRWX 20190808 0 10.75 10.75 10.75 10.75 0 1.8477
BDSI.US BioDelivery Sciences International Inc 20190808 0 3.83 4.06 3.815 4.03 842237 4.03 up up correct
BECN.US Beacon Roofing Supply Inc 20190808 0 27.74 29.62 27.74 28.77 1989295 28.77 up up correct
BEEM.US Beam Global 20190808 0 5.95 5.95 5.687 5.69 9353 5.69 down down correct
BELFA.US Bel Fuse Inc 20190808 0 10.53 11.14 10.53 10.57 3357 10.1229 up up correct
BELFB.US Bel Fuse Inc 20190808 0 11.4 11.85 11.37 11.53 38033 10.9801 up up correct
BFC.US Bank First Corporation 20190808 0 55.6 56.265 55.37 55.5 16573 53.5679 down down correct
BFI.US BurgerFi International Inc 20190808 0 10.38 10.38 10.3686 10.3686 850 10.3686 down down correct
BFIIW.US BurgerFi International LLC 20190808 0 0.1701 0.2 0.1502 0.2 90200 0.2 up up correct
BFIN.US BankFinancial Corporation 20190808 0 12.22 12.38 12.11 12.11 24984 11.0573 down down correct
BFST.US Business First Bancshares Inc 20190808 0 23 24.14 22.46 23.44 15822 22.2577 up down incorrect
BGCP.US BGC Partners Inc 20190808 0 5.18 5.245 5.09 5.19 1802029 4.7064 up up correct
BGFDX.US BGFDX 20190808 0 24.33 24.33 24.33 24.33 0 21.8272
BGFLX.US BGFLX 20190808 0 24.33 24.33 24.33 24.33 0 21.7249
BGFTX.US BGFTX 20190808 0 24.28 24.28 24.28 24.28 0 21.8821
BGFV.US Big 5 Sporting Goods Corporation 20190808 0 2.03 2.06 1.97 1.98 168187 1.6425 down up incorrect
BGNE.US BeiGene Ltd 20190808 0 132.87 133.745 130.18 133.48 195350 133.48 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20190808 0 3.82 3.94 3.75 3.75 25415 3.75 down down correct
BHF.US Brighthouse Financial Inc 20190808 0 35.38 35.95 35.22 35.92 969874 35.92 up up correct
BHFAL.US Brighthouse Financial Inc 20190808 0 26.71 26.9 26.71 26.8 8092 23.16 up up correct
BHFAP.US Brighthouse Financial Inc 20190808 0 26.76 27 26.76 26.98 24365 23.1485 up down incorrect
BHTG.US BioHiTech Global Inc 20190808 0 2.19 2.2899 2.01 2.17 11380 2.17 down down correct
BIDU.US Baidu Inc 20190808 0 99.38 99.94 98.53 99.89 3561334 99.89 up up correct
BIIB.US Biogen Inc 20190808 0 238.16 239.92 235.78 238.23 1651359 238.23 up up correct
BILI.US Bilibili Inc 20190808 0 14.19 14.36 13.94 14.19 2475090 14.19
BIMI.US BIMI International Medical Inc 20190808 0 2.284 2.3886 2.1729 2.3 20072 2.3 up up correct
BIOC.US Biocept Inc 20190808 0 1.03 1.03 1.02 1.02 26904 10.2 down down correct
BIOL.US BIOLASE Inc 20190808 0 1.63 1.63 1.55 1.55 10034 1.55 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20190808 0 6.3 7 6.25 6.7 82094 6.7 up up correct
BITF.US Bitfarms Ltd. Common Stock 20190808 0 1.5 1.5 1.35 1.36 81203 1.36 down down correct
BIVI.US BioVie Inc 20190808 0 0.115 0.115 0.09 0.1 823 12.5 down down correct
BJRI.US BJ's Restaurants Inc 20190808 0 36.55 38.43 36.34 38.42 573180 38.0076 up up correct
BKCC.US BlackRock Capital Investment Corporation 20190808 0 5.44 5.56 5.4 5.55 478325 4.1337 up down incorrect
BKEP.US Blueknight Energy Partners L.P 20190808 0 1.32 1.32 1.26 1.27 156439 1.0306 down down correct
BKEPP.US Blueknight Energy Partners L.P 20190808 0 5.479 5.52 5.4528 5.48 21076 4.2522 up up correct
BKNG.US Booking Holdings Inc 20190808 0 1900 1958.81 1895 1941.01 796956 1941.01 up up correct
BKR.US Baker Hughes Company 20190808 0 23.4 24.155 23.07 24.14 4279518 22.0847 up up correct
BKSC.US Bank of South Carolina Corporation 20190808 0 19.22 19.22 18.83 18.83 2678 17.159 down down correct
BKYI.US BIO 20190808 0 1.13 1.21 1.13 1.13 241 9.04
BL.US BlackLine Inc 20190808 0 53.05 55 53.04 53.38 1467015 53.38 up down incorrect
BLBD.US Blue Bird Corporation 20190808 0 19.01 20.44 19.01 19.83 155781 19.83 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20190808 0 1.22 1.25 1.18 1.18 344283 11.8 down down correct
BLDP.US Ballard Power Systems Inc 20190808 0 4.48 4.65 4.4099 4.62 1318682 4.62 up up correct
BLFS.US BioLife Solutions Inc 20190808 0 18.23 18.76 17.95 18.55 164784 18.55 up up correct
BLIN.US Bridgeline Digital Inc 20190808 0 1.95 2.0499 1.93 2.02 16272 2.02 up up correct
BLKB.US Blackbaud Inc 20190808 0 90.8 93.83 90.66 93 471576 92.5929 up up correct
BLMN.US Bloomin' Brands Inc 20190808 0 16.56 16.91 16.39 16.91 1817446 16.5647 up up correct
BLNK.US Blink Charging Co 20190808 0 2.7 2.79 2.6 2.71 110027 2.71 up up correct
BLNKW.US BLNKW 20190808 0 0.45 0.58 0.3825 0.4962 15097 0.4962 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20190808 0 0.661 0.7 0.625 0.65 6539 9.75 down down correct
BLRX.US BioLineRx Ltd 20190808 0 3.24 3.27 2.92 3.1443 105913 3.1443 down down correct
BLU.US BELLUS Health Inc 20190808 0 2.1 2.24 2.1 2.1654 10818 7.7954 up up correct
BLUCX.US Bluestone Community Development Fund 20190808 0 9.85 9.85 9.85 9.85 0 9.1812
BLUE.US bluebird bio Inc 20190808 0 121.7296 124.823 121.7296 124.2883 401170 80.4976 up up correct
BMRA.US Biomerica Inc 20190808 0 3.42 3.58 3.38 3.3801 67092 3.3801 down up incorrect
BMRC.US Bank of Marin Bancorp 20190808 0 41.17 41.79 41.05 41.62 21919 39.3094 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20190808 0 77.03 77.77 76.08 76.89 792063 76.89 down down correct
BMTC.US Bryn Mawr Bank Corporation 20190808 0 34.85 35.6 34.73 35.33 60828 32.9307 up down incorrect
BNFT.US Benefitfocus Inc 20190808 0 24.93 26.12 24.69 26.04 461066 26.04 up down incorrect
BNGO.US Bionano Genomics Inc 20190808 0 2.36 2.36 2.095 2.105 3733 2.105 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20190808 0 0.8592 0.8592 0.8592 0.8592 100 0.8592
BNTC.US Benitec Biopharma Inc 20190808 0 0.74 0.78 0.735 0.78 851 11.7 up down incorrect
BOCH.US Bank of Commerce Holdings 20190808 0 10.26 10.39 10.2349 10.3 20520 9.7986 up up correct
BOKF.US BOK Financial Corporation 20190808 0 78.89 80.575 78.73 80.37 198708 75.0379 up up correct
BOMN.US Boston Omaha Corporation 20190808 0 20.24 20.745 19.97 20.25 112587 20.25 up up correct
BOOM.US DMC Global Inc 20190808 0 46.31 47.6469 45.83 47.21 551920 46.7066 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20190808 0 2.87 2.95 2.75 2.8 12741 2.8 down down correct
BOTJ.US Bank of the James Financial Group Inc 20190808 0 14.9 15.24 14.9 14.9 4883 12.8466
BOXL.US Boxlight Corporation 20190808 0 2.49 2.6 2.49 2.58 40536 2.58 up up correct
BPMC.US Blueprint Medicines Corporation 20190808 0 92.13 93.9 92.02 93 409136 93 up up correct
BPOP.US Popular Inc 20190808 0 54.07 55.21 54.07 54.83 455333 50.806 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20190808 0 26.2513 26.38 26.16 26.16 2756 22.7721 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20190808 0 27.46 28 27.46 27.54 5372 24.3549 up up correct
BPRN.US The Bank of Princeton 20190808 0 27.4 27.51 27.15 27.15 4596 25.9892 down down correct
BPTH.US Bio 20190808 0 12.68 12.9119 12.31 12.32 49025 12.32 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20190808 0 19.23 19.58 19.04 19.56 834200 16.6415 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20190808 0 25.54 25.55 25.494 25.55 10100 21.6465 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20190808 0 0.37 0.395 0.37 0.385 57000 0.385 up up correct
BRID.US Bridgford Foods Corporation 20190808 0 35.45 35.45 35.45 35.45 987 35.45
BRKL.US Brookline Bancorp Inc 20190808 0 13.84 14.16 13.77 14 366628 12.9129 up up correct
BRKR.US Bruker Corporation 20190808 0 42.04 42.48 41.55 41.95 642382 41.6404 down down correct
BRKS.US Brooks Automation Inc 20190808 0 31.5 32.39 31.185 32.36 547516 31.8085 up up correct
BROG.US Brooge Energy Limited 20190808 0 10.19 10.19 10.1 10.15 396700 10.15 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20190808 0 9.7884 9.7884 9.7884 9.7884 0 9.7884
BRQS.US Borqs Technologies Inc 20190808 0 2.22 2.22 2.13 2.13 2220 2.13 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20190808 0 0.2732 0.295 0.2279 0.23 151973 920 down down correct
BRY.US Berry Corporation 20190808 0 8.23 8.96 8.03 8.5 2984349 7.7578 up up correct
BSET.US Bassett Furniture Industries Incorporated 20190808 0 12.863 13.17 12.8 12.9 29074 11.7233 up down incorrect
BSGM.US BioSig Technologies Inc 20190808 0 6.84 7.0705 6.75 6.86 114940 6.86 up down incorrect
BSQR.US BSQUARE Corporation 20190808 0 1.25 1.33 1.25 1.25 6959 1.25
BSRR.US Sierra Bancorp 20190808 0 25.03 25.39 24.73 25.05 31632 23.1331 up up correct
BSVN.US Bank7 Corp 20190808 0 17.45 17.5083 16.95 16.95 2888 15.4064 down down correct
BTAI.US BioXcel Therapeutics Inc 20190808 0 7.76 9 7.76 8.88 21380 8.88 up up correct
BTB.US Bit Brother Limited 20190808 0 0.29 0.32 0.28 0.302 114400 0.302 up down incorrect
BTBT.US Bit Digital Inc 20190808 0 0.608 0.66 0.5803 0.6 82247 0.6 down down correct
BTCS.US BTCS Inc. Common Stock 20190808 0 0.215 0.218 0.19 0.21 10708 2.1 down down correct
BTCY.US Biotricity Inc. Common Stock 20190808 0 0.56 0.5991 0.56 0.59 20110 0.59 up up correct
BTRS.US BTRS Holdings Inc 20190808 0 9.63 9.72 9.6 9.72 7600 9.72 up up correct
BUSE.US First Busey Corporation 20190808 0 25.38 25.8 25.22 25.62 92878 23.3534 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20190808 0 5.73 5.98 5.73 5.91 3609 5.91 up down incorrect
BWAY.US BrainsWay Ltd 20190808 0 9.53 9.615 9.3 9.41 58452 9.41 down down correct
BWB.US Bridgewater Bancshares Inc 20190808 0 11.48 11.85 11.39 11.44 54888 11.44 down down correct
BWEN.US Broadwind Inc 20190808 0 1.8119 2.15 1.6639 1.895 16523 1.895 up down incorrect
BWFG.US Bankwell Financial Group Inc 20190808 0 26.38 26.6 25.81 26 46434 24.3569 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20190808 0 10.07 10.07 10.07 10.07 18300 9.0473
BYFC.US Broadway Financial Corporation 20190808 0 1.96 1.96 1.78 1.92 7602 1.92 down down correct
BYND.US Beyond Meat Inc 20190808 0 168.57 168.68 158 162.7 5106005 162.7 down down correct
BYRN.US Byrna Technologies Inc 20190808 0 1.5 1.598 1.471 1.595 3300 1.595 up up correct
BYSI.US BeyondSpring Inc 20190808 0 16.31 17.05 15.49 16.88 53877 16.88 up up correct
BZUN.US Baozun Inc 20190808 0 42.74 43.89 42.55 43.56 1013724 43.56 up up correct
CAAS.US China Automotive Systems Inc 20190808 0 2 2.15 1.94 2.15 31603 2.15 up up correct
CAC.US Camden National Corporation 20190808 0 42.41 43.43 42.41 42.83 40523 39.6797 up up correct
CACC.US Credit Acceptance Corporation 20190808 0 463.5 475 461 472.81 111882 472.81 up up correct
CADCX.US CADCX 20190808 0 25.77 25.77 25.77 25.77 0 22.6782
CADEX.US CADEX 20190808 0 25.77 25.77 25.77 25.77 0 22.791
CADFX.US CION Ares Diversified Credit Fund W 20190808 0 25.77 25.77 25.77 25.77 0 22.6996
CADUX.US CADUX 20190808 0 25.77 25.77 25.77 25.77 0 22.6949
CADWX.US CADWX 20190808 0 25.77 25.77 25.77 25.77 0 23.668
CAKE.US The Cheesecake Factory Incorporated 20190808 0 40.84 41.52 40.7262 41.25 637000 40.0659 up up correct
CALA.US Calithera Biosciences Inc 20190808 0 3.91 4.05 3.83 3.86 368917 3.86 down down correct
CALB.US California BanCorp 20190808 0 19.25 19.25 19.25 19.25 1000 19.25
CALM.US Cal 20190808 0 38.73 39.51 38.63 39.5 394981 39.4644 up up correct
CAMP.US CalAmp Corp 20190808 0 10.05 10.53 10.05 10.5 267721 10.5 up up correct
CAMT.US Camtek Ltd 20190808 0 9.03 9.12 8.8 8.96 197677 8.7863 down down correct
CAPR.US Capricor Therapeutics Inc 20190808 0 3.48 3.48 3.25 3.25 26715 3.25 down down correct
CAR.US Avis Budget Group Inc 20190808 0 31.54 31.88 31.13 31.8 981781 31.8 up down incorrect
CARA.US Cara Therapeutics Inc 20190808 0 22.72 24.16 22.69 24.04 701682 24.04 up up correct
CARE.US Carter Bankshares Inc 20190808 0 19.03 19.6 18.98 19.22 39693 19.0833 up up correct
CARG.US CarGurus Inc 20190808 0 33.13 34 32.16 33.92 1015267 33.92 up up correct
CARV.US Carver Bancorp Inc 20190808 0 2.963 3.08 2.95 2.99 4085 2.99 up up correct
CASA.US Casa Systems Inc 20190808 0 7.27 7.405 7.19 7.24 240080 7.24 down down correct
CASH.US Meta Financial Group Inc 20190808 0 29.86 30 29.47 29.62 236714 29.1818 down down correct
CASI.US CASI Pharmaceuticals Inc 20190808 0 3.04 3.11 3.02 3.08 73494 3.08 up up correct
CASS.US Cass Information Systems Inc 20190808 0 48.99 50.05 48.99 49.92 28986 47.0039 up up correct
CASY.US Casey's General Stores Inc 20190808 0 165.59 167.98 165.59 166.79 348461 164.0295 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20190808 0 6.65 6.71 6.51 6.61 35136 39.66 down up incorrect
CATC.US Cambridge Bancorp 20190808 0 74 75.83 74 74.54 6589 69.547 up down incorrect
CATY.US Cathay General Bancorp 20190808 0 34.36 35.02 34.17 34.94 464451 32.1083 up down incorrect
CBAN.US Colony Bankcorp Inc 20190808 0 16.15 16.84 16.15 16.51 8015 15.5144 up up correct
CBAT.US CBAK Energy Technology Inc 20190808 0 0.916 0.9399 0.8807 0.935 89739 0.935 up up correct
CBAY.US CymaBay Therapeutics Inc 20190808 0 5.59 5.97 5.15 5.92 1354970 5.92 up down incorrect
CBFV.US CB Financial Services Inc 20190808 0 24.71 25.43 24.6 24.8 6558 22.3748 up up correct
CBIO.US Catalyst Biosciences Inc 20190808 0 7.88 7.9617 7.69 7.75 96849 7.75 down down correct
CBLI.US Cleveland BioLabs Inc 20190808 0 1.41 1.42 1.41 1.41 3085 1.41
CBMB.US CBM Bancorp Inc 20190808 0 13.8205 13.95 13.61 13.61 1499 12.171 down up incorrect
CBNK.US Capital Bancorp Inc 20190808 0 11.75 12.25 11.75 12.18 5888 12.131 up up correct
CBOE.US Cboe Global Markets Inc 20190808 0 117.85 119 116.98 118.86 561874 114.9508 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20190808 0 169.49 170.83 168.615 169.93 391554 160.2352 up up correct
CBSH.US Commerce Bancshares Inc 20190808 0 54.3333 54.9762 54.0857 54.6 571177 47.5509 up down incorrect
CBTX.US CBTX Inc 20190808 0 28.73 29.3 28.66 28.88 41537 27.7146 up up correct
CCB.US Coastal Financial Corporation 20190808 0 14.8 15.1 14.63 14.85 41309 14.85 up up correct
CCBG.US Capital City Bank Group Inc 20190808 0 24.18 25 24.18 24.64 18865 23.2233 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20190808 0 20.3 20.56 20.25 20.56 101738 16.9021 up up correct
CCEL.US Cryo 20190808 0 8.13 8.17 8.1 8.14 2105 8.14 up up correct
CCEP.US Coca 20190808 0 55.95 55.95 54.44 55.84 1251385 52.1298 down down correct
CCLFX.US CCLFX 20190808 0 10.06 10.06 10.06 10.06 0 8.7004
CCLP.US CSI Compressco LP 20190808 0 3.45 3.47 3.37 3.41 68584 3.1703 down down correct
CCMP.US CMC Materials Inc 20190808 0 110.56 116.18 110.15 116.04 357412 112.3582 up up correct
CCNC.US Code Chain New Continent Limited 20190808 0 1.231 1.33 1.231 1.3173 3031 1.3173 up up correct
CCNE.US CNB Financial Corporation 20190808 0 26.85 27.25 26.85 26.97 17138 25.0498 up up correct
CCOI.US Cogent Communications Holdings Inc 20190808 0 59.37 59.895 55.97 56.7 585616 51.0572 down down correct
CCRN.US Cross Country Healthcare Inc 20190808 0 9.86 10.17 9.85 10 268644 10 up up correct
CCXI.US ChemoCentryx Inc 20190808 0 6.91 7.17 6.91 7.11 515970 7.11 up down incorrect
CDEV.US Centennial Resource Development Inc 20190808 0 4.8 4.975 4.48 4.7 9492119 4.7 down down correct
CDK.US CDK Global Inc 20190808 0 48.77 49.85 47.62 49.71 778850 48.1072 up up correct
CDLX.US Cardlytics Inc 20190808 0 29.34 33.66 29.325 32.94 1224252 32.94 up up correct
CDMO.US Avid Bioservices Inc 20190808 0 6.47 6.64 6.4 6.58 187525 6.58 up up correct
CDNA.US CareDx Inc 20190808 0 27.35 28.01 26.63 27.04 1155515 27.04 down down correct
CDNS.US Cadence Design Systems Inc 20190808 0 69.51 71.67 69.5 71.39 1980780 71.39 up up correct
CDTX.US Cidara Therapeutics Inc 20190808 0 1.33 1.36 1.28 1.3 89230 1.3 down down correct
CDW.US CDW Corporation 20190808 0 109.96 113.066 109.5 112.7 1462567 109.6297 up down incorrect
CDXC.US ChromaDex Corporation 20190808 0 4.31 4.5 4.1326 4.45 331989 4.45 up up correct
CDXS.US Codexis Inc 20190808 0 14.35 14.75 14.07 14.16 719334 14.16 down up incorrect
CDZI.US Cadiz Inc 20190808 0 12.08 12.4799 11.96 12.42 107876 12.42 up up correct
CECE.US CECO Environmental Corp 20190808 0 7.92 7.92 7.69 7.72 160880 7.72 down down correct
CEDAX.US CEDAX 20190808 0 25 25 25 25 0 22.9691
CEDIX.US Destra International & Event 20190808 0 25 25 25 25 0 22.4392
CEDLX.US CEDLX 20190808 0 24.99 24.99 24.99 24.99 0 23.0607
CEDTX.US CEDTX 20190808 0 24.98 24.98 24.98 24.98 0 23.1352
CELC.US Celcuity Inc 20190808 0 22 22 19.8 19.8 4729 19.8 down down correct
CELH.US Celsius Holdings Inc 20190808 0 4.56 4.93 4.42 4.81 186478 4.81 up down incorrect
CELU.US Celularity Inc 20190808 0 9.8 9.8 9.8 9.8 5000 9.8
CEMI.US Chembio Diagnostics Inc 20190808 0 5.35 6.1384 5.35 6 81775 6 up up correct
CENT.US Central Garden & Pet Company 20190808 0 23.7 24.07 23.1 23.88 563853 23.88 up up correct
CENTA.US Central Garden & Pet Company 20190808 0 21.67 22.09 21.19 21.92 332205 21.92 up up correct
CENX.US Century Aluminum Company 20190808 0 6.84 7.13 6.81 7.11 835984 7.11 up up correct
CERC.US Cerecor Inc 20190808 0 2.95 3.595 2.92 3.54 98932 3.54 up down incorrect
CERN.US Cerner Corporation 20190808 0 70.22 71.63 70.08 71.49 1943204 69.531 up up correct
CERS.US Cerus Corporation 20190808 0 5.09 5.285 5.085 5.25 662942 5.25 up down incorrect
CETX.US Cemtrex Inc 20190808 0 1.63 1.83 1.52 1.62 278575 1.62 down down correct
CETXP.US Cemtrex Inc 20190808 0 1 1 0.8735 0.8735 1609 0.7546 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20190808 0 0.015 0.015 0.015 0.015 3100 0.015
CEVA.US CEVA Inc 20190808 0 30 31.56 29.27 31.4 289823 31.4 up up correct
CFBK.US CF Bankshares Inc 20190808 0 12.5 12.5 12.02 12.02 1683 11.9124 down up incorrect
CFFI.US C&F Financial Corporation 20190808 0 53.3 54.99 53.3 53.35 3262 48.7813 up up correct
CFFN.US Capitol Federal Financial Inc 20190808 0 13.27 13.56 13.27 13.36 342392 11.9022 up up correct
CFMS.US Conformis Inc 20190808 0 1.66 1.75 1.6551 1.74 1226648 1.74 up up correct
CFRX.US ContraFect Corporation 20190808 0 0.4219 0.427 0.4062 0.4062 148687 4.062 down down correct
CG.US The Carlyle Group Inc 20190808 0 23.5 24 23.37 23.64 851551 21.6566 up up correct
CGBD.US TCG BDC Inc 20190808 0 14.01 14.45 14 14.22 762841 10.305 up down incorrect
CGC.US Canopy Growth Corporation 20190808 0 33.1 33.33 32.4 32.86 2186441 32.86 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20190808 0 24.75 24.75 24.75 24.75 0 21.6812
CGEN.US Compugen Ltd 20190808 0 3.3 3.65 3.22 3.57 204106 3.57 up up correct
CGNX.US Cognex Corporation 20190808 0 43.19 44.58 43.19 44.54 1018068 42.9851 up up correct
CGO.US Calamos Global Total Return Fund 20190808 0 12.92 12.92 12.81 12.9 15209 10.5194 down down correct
CGRN.US Capstone Green Energy Corporation 20190808 0 0.704 0.745 0.7024 0.715 27370 7.15 up up correct
CHCI.US Comstock Holding Companies Inc 20190808 0 2.0598 2.16 1.9986 2.03 7183 2.03 down down correct
CHCO.US City Holding Company 20190808 0 73.99 75.74 73.99 74.92 67504 69.6645 up up correct
CHDN.US Churchill Downs Incorporated 20190808 0 118.67 121.49 118.03 121.38 280193 120.0504 up up correct
CHEF.US The Chefs' Warehouse Inc 20190808 0 37.73 38.4 37.55 37.99 225506 37.99 up up correct
CHEK.US Check 20190808 0 2.01 2.05 1.98 2 17573 2 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20190808 0 10.4 10.48 10.35 10.48 198064 8.5315 up up correct
CHKP.US Check Point Software Technologies Ltd 20190808 0 109.58 111.77 109.58 111.7 1053089 111.7 up up correct
CHMG.US Chemung Financial Corporation 20190808 0 43.07 43.39 42.4 42.4 6371 39.31 down down correct
CHNG.US Change Healthcare Inc 20190808 0 13.23 13.4769 13.07 13.35 700131 13.35 up up correct
CHNGU.US Change Healthcare Inc 20190808 0 52.33 52.48 51.87 52.36 3900 46.0819 up up correct
CHNR.US China Natural Resources Inc 20190808 0 1.1 1.29 1.1 1.28 20272 1.28 up up correct
CHRS.US Coherus BioSciences Inc 20190808 0 19.06 19.98 19.06 19.71 811897 19.71 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20190808 0 83.75 86.47 83.6 86.06 1820956 81.1561 up up correct
CHSCL.US CHS Inc 20190808 0 27.31 27.31 27.08 27.26 23304 23.0729 down down correct
CHSCM.US CHS Inc 20190808 0 26.19 26.47 26.19 26.38 11245 22.5424 up down incorrect
CHSCN.US CHS Inc 20190808 0 26.6207 26.98 26.6207 26.85 16106 22.7808 up down incorrect
CHSCO.US CHS Inc 20190808 0 27.1 27.29 27.1 27.27 8168 22.8595 up up correct
CHSCP.US CHS Inc 20190808 0 28.215 28.3406 28.2 28.3406 9229 23.9105 up up correct
CHTR.US Charter Communications Inc 20190808 0 378.19 382.37 370.78 380.03 2052211 380.03 up up correct
CHUY.US Chuy's Holdings Inc 20190808 0 22.76 24.04 22.51 23.85 195106 23.85 up up correct
CHW.US Calamos Global Dynamic Income Fund 20190808 0 7.9 7.99 7.9 7.98 99457 6.332 up down incorrect
CHX.US ChampionX Corporation 20190808 0 29.75 29.75 28.97 29.4 721470 29.4 down down correct
CHY.US Calamos Convertible and High Income Fund 20190808 0 11.19 11.3314 11.185 11.24 173269 9.2293 up up correct
CIDM.US Cinedigm Corp 20190808 0 1.09 1.24 1.0699 1.24 19741 1.24 up up correct
CIGI.US Colliers International Group Inc 20190808 0 71.31 72.22 70.84 71.74 60019 71.5576 up up correct
CIH.US China Index Holdings Limited 20190808 0 2.26 2.46 2.25 2.43 28343 2.43 up up correct
CINF.US Cincinnati Financial Corporation 20190808 0 107.92 109.89 107.7 109.74 487135 102.8501 up up correct
CIVB.US Civista Bancshares Inc 20190808 0 20.9 21.37 20.9 21.1 22229 19.9486 up up correct
CIZN.US Citizens Holding Company 20190808 0 20.33 20.78 20.33 20.34 1809 18.1002 up down incorrect
CJJD.US China Jo 20190808 0 1.09 1.14 1.09 1.095 209750 1.095 up up correct
CKPT.US Checkpoint Therapeutics Inc 20190808 0 2.3 2.57 2.3 2.49 37498 2.49 up up correct
CLAR.US Clarus Corporation 20190808 0 11.1026 11.2523 10.943 11.2124 188762 11.057 up up correct
CLBK.US Columbia Financial Inc 20190808 0 15.16 15.38 15.15 15.29 221510 15.29 up up correct
CLBS.US Caladrius Biosciences Inc 20190808 0 2.74 2.87 2.68 2.68 27868 2.68 down down correct
CLDB.US Cortland Bancorp 20190808 0 22.9 23.3 22.76 23.3 3436 21.7734 up up correct
CLDX.US Celldex Therapeutics Inc 20190808 0 2.05 2.24 2.05 2.21 351902 2.21 up down incorrect
CLFD.US Clearfield Inc 20190808 0 12.203 12.53 12.155 12.43 16189 12.43 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20190808 0 3.55 3.55 3.45 3.45 1008 3.45 down down correct
CLIR.US ClearSign Technologies Corporation 20190808 0 1.246 1.27 1.2 1.21 16937 1.21 down down correct
CLLS.US Cellectis S.A 20190808 0 13.35 14.09 13.23 13.86 150563 13.86 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20190808 0 4.95 4.96 4.22 4.7 744890 4.7 down down correct
CLNE.US Clean Energy Fuels Corp 20190808 0 2.55 2.65 2.55 2.62 928226 2.62 up down incorrect
CLPS.US CLPS Incorporation 20190808 0 5.43 5.43 5.36 5.36 825 5.36 down down correct
CLPT.US ClearPoint Neuro Inc 20190808 0 4.25 4.3 3.8 4.15 56525 4.15 down down correct
CLRB.US Cellectar Biosciences Inc 20190808 0 2.23 2.23 2.12 2.19 60195 2.19 down down correct
CLRO.US ClearOne Inc 20190808 0 2.42 2.49 2.32 2.32 11385 2.32 down down correct
CLSD.US Clearside Biomedical Inc 20190808 0 1.08 1.32 1.04 1.28 1922424 1.28 up up correct
CLSK.US CleanSpark Inc 20190808 0 1.2 1.2 1 1.06 5716 10.6 down down correct
CLSN.US Celsion Corporation 20190808 0 1.79 1.79 1.69 1.69 63913 1.69 down down correct
CLVS.US Clovis Oncology Inc 20190808 0 7.76 7.77 5.45 5.83 20785480 5.83 down down correct
CLWT.US Euro Tech Holdings Company Limited 20190808 0 1.5834 1.5834 1.536 1.536 20163 0.9916 down up incorrect
CLXT.US Calyxt Inc 20190808 0 6.45 7.93 6.2805 7.75 213872 7.75 up up correct
CMBM.US Cambium Networks Corporation 20190808 0 9.55 9.56 9.0953 9.3 38566 9.3 down up incorrect
CMCO.US Columbus McKinnon Corporation 20190808 0 35.26 35.44 34.54 35.07 228316 34.5846 down down correct
CMCSA.US Comcast Corporation 20190808 0 41.97 42.88 41.9 42.66 14085350 40.796 up up correct
CMCT.US CIM Commercial Trust Corporation 20190808 0 20.441 20.441 20.05 20.05 1161 44.4176 down down correct
CME.US CME Group Inc 20190808 0 209.73 211.24 207.0701 211.1 1049988 194.3498 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20190808 0 16.95 17.53 16.94 17.45 1271400 17.45 up up correct
CMII.US CM Life Sciences II Inc 20190808 0 0.039 0.039 0.039 0.039 0 0.039
CMLS.US Cumulus Media Inc 20190808 0 13.45 15.2899 13.45 14.62 76741 14.62 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20190808 0 0.09 0.09 0.09 0.09 0 0.09
CMMB.US Chemomab Therapeutics Ltd 20190808 0 48.48 50.24 44.8016 44.96 2339 44.96 down down correct
CMPR.US Cimpress plc 20190808 0 107.83 114.34 107.205 113.51 224830 113.51 up up correct
CMRX.US Chimerix Inc 20190808 0 2.97 3.04 2.91 2.91 310403 2.91 down down correct
CMTL.US Comtech Telecommunications Corp 20190808 0 27.87 28.65 27.865 28.64 77865 27.4708 up up correct
CNBKA.US Century Bancorp Inc 20190808 0 80 83.11 80 82.28 8983 81.0075 up up correct
CNCE.US Concert Pharmaceuticals Inc 20190808 0 10.21 10.45 9.87 10.34 126310 10.34 up up correct
CNDT.US Conduent Incorporated 20190808 0 8.42 8.76 8.39 8.66 3331890 8.66 up down incorrect
CNET.US ZW Data Action Technologies Inc 20190808 0 1.29 1.34 1.28 1.29 11375 1.29
CNFR.US Conifer Holdings Inc 20190808 0 3.8 4 3.514 3.81 21081 3.81 up up correct
CNOB.US ConnectOne Bancorp Inc 20190808 0 20.66 21.09 20.61 20.92 108061 20.0819 up up correct
CNRLX.US CNRLX 20190808 0 10.32 10.32 10.32 10.32 0 10.32
CNROX.US CNROX 20190808 0 10.15 10.15 10.15 10.15 0 8.2978
CNSL.US Consolidated Communications Holdings Inc 20190808 0 4.94 5.05 4.665 4.76 1064060 4.76 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20190808 0 440 440 440 440 2000 440
CNTY.US Century Casinos Inc 20190808 0 8.37 8.86 8.37 8.52 84407 8.52 up down incorrect
CNXN.US PC Connection Inc 20190808 0 36.82 38.14 36.82 37.86 49028 36.6468 up up correct
COCP.US Cocrystal Pharma Inc 20190808 0 2.5 2.95 2.24 2.88 3900 2.88 up up correct
CODA.US Coda Octopus Group Inc 20190808 0 10.94 11.41 10.84 11.07 126401 11.07 up up correct
CODX.US Co 20190808 0 1.3 1.31 1.25 1.2801 187644 1.2801 down up incorrect
COGT.US Cogent Biosciences Inc 20190808 0 1.78 1.94 1.78 1.8 29715 7.2 up down incorrect
COHR.US Coherent Inc 20190808 0 129.27 136.64 129.27 136.56 358540 136.56 up up correct
COHU.US Cohu Inc 20190808 0 12.99 13.54 12.81 13.43 555753 13.2894 up down incorrect
COKE.US Coca 20190808 0 326.1 338.145 323.6 336.55 167293 333.8529 up up correct
COLB.US Columbia Banking System Inc 20190808 0 34.46 35.255 34.19 34.98 374516 32.2642 up up correct
COLL.US Collegium Pharmaceutical Inc 20190808 0 10.2 11.25 10.2 11.14 346560 11.14 up up correct
COLM.US Columbia Sportswear Company 20190808 0 99.72 101.25 99.5 100.81 244492 98.9761 up up correct
COMM.US CommScope Holding Company Inc 20190808 0 12.8 13.89 12.63 12.95 8195120 12.4063 up up correct
COMS.US COMSovereign Holding Corp 20190808 0 0.75 0.75 0.7 0.74 2955 2.22 down down correct
CONE.US CyrusOne Inc 20190808 0 63.19 65.07 62.6905 65.03 1097162 60.8589 up up correct
CONN.US Conn's Inc 20190808 0 19.71 20.4 19.61 19.97 352022 19.97 up up correct
COOP.US Mr. Cooper Group Inc 20190808 0 8.88 9.18 8.7565 9.09 696370 9.09 up up correct
CORE.US Core 20190808 0 34.62 35.66 33.96 35.55 241839 34.3545 up up correct
CORT.US Corcept Therapeutics Incorporated 20190808 0 12.35 12.75 12.3 12.41 516740 12.41 up up correct
COST.US Costco Wholesale Corporation 20190808 0 273.04 274.84 271 274.8 2046674 262.3682 up up correct
COUP.US Coupa Software Incorporated 20190808 0 135.47 139.7 134.01 138.07 941208 138.07 up down incorrect
COWN.US Cowen Inc 20190808 0 16.64 17.08 16.54 17.06 463029 16.6971 up up correct
COWNL.US Cowen Group Inc 20190808 0 26.3711 26.42 26.3201 26.42 4525 22.0367 up up correct
CPHC.US Canterbury Park Holding Corporation 20190808 0 11.85 11.85 11.85 11.85 516 11.7157
CPIX.US Cumberland Pharmaceuticals Inc 20190808 0 6.05 6.2 5.8 5.8 7283 5.8 down down correct
CPLP.US Capital Product Partners L.P 20190808 0 10.89 10.91 10.73 10.76 62434 9.1587 down down correct
CPRT.US Copart Inc 20190808 0 75.19 75.96 73.765 75.64 1811619 75.64 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20190808 0 4.9 5.17 4.5 5.08 3983527 5.08 up up correct
CPSH.US CPS Technologies Corporation 20190808 0 1 1 1 1 1671 1
CPSI.US Computer Programs and Systems Inc 20190808 0 21.84 22.83 21.84 22.78 166877 22.3305 up up correct
CPSS.US Consumer Portfolio Services Inc 20190808 0 3.68 3.69 3.53 3.53 6858 3.53 down down correct
CPTAG.US Capitala Finance Corp 20190808 0 25.25 25.25 25.06 25.06 2852 21.4894 down down correct
CPTAL.US Capitala Finance Corp 20190808 0 25.4399 25.4399 25.34 25.35 2356 21.6116 down down correct
CRAI.US CRA International Inc 20190808 0 41.3 42.03 40.58 41.66 59438 39.8741 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20190808 0 6.3 6.4456 5.6804 5.75 1489239 5.75 down down correct
CRDF.US Cardiff Oncology Inc 20190808 0 1.6518 1.78 1.6518 1.67 41796 1.67 up up correct
CRDFX.US CRDFX 20190808 0 24.75 24.75 24.75 24.75 0 21.6861
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20190808 0 24.75 24.75 24.75 24.75 0 21.3265
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20190808 0 4.66 4.66 4.5 4.56 23313 4.56 down up incorrect
CRDLX.US CRDLX 20190808 0 24.74 24.74 24.74 24.74 0 21.6699
CRDTX.US Griffin Inst Access Credit Fund CL A 20190808 0 24.75 24.75 24.75 24.75 0 21.6819
CREDX.US CREDX 20190808 0 10.16 10.16 10.16 10.16 0 9.7142
CREG.US China Recycling Energy Corporation 20190808 0 0.3 0.3093 0.2831 0.3 5270 3
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20190808 0 9.4583 9.546 9.0102 9.0492 96623 9.0492 down down correct
CREX.US Creative Realities Inc 20190808 0 2.16 2.4 2.16 2.33 31682 2.33 up up correct
CRIS.US Curis Inc 20190808 0 1.81 1.9484 1.75 1.77 223375 1.77 down down correct
CRMD.US CorMedix Inc 20190808 0 8.58 8.7686 8.05 8.39 463158 8.39 down down correct
CRMT.US America's Car 20190808 0 89.51 91.84 89.51 91.32 75942 91.32 up up correct
CRNT.US Ceragon Networks Ltd 20190808 0 2.83 2.89 2.7807 2.87 368972 2.87 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20190808 0 18.27 19.44 17.78 19.13 53069 19.13 up down incorrect
CRON.US Cronos Group Inc 20190808 0 15.51 15.58 13.67 13.89 13382486 13.89 down up incorrect
CROX.US Crocs Inc 20190808 0 25 25.4 24.9001 25.29 1313358 25.29 up up correct
CRSP.US CRISPR Therapeutics AG 20190808 0 48.22 49.9 48.22 49.05 622910 49.05 up up correct
CRTD.US Creatd Inc 20190808 0 9 9.15 9 9.15 130 9.15 up up correct
CRTO.US Criteo S.A 20190808 0 19.72 20.19 19.52 20 247216 20 up up correct
CRTX.US Cortexyme Inc 20190808 0 30.46 32.25 26.72 27.78 111202 27.78 down down correct
CRUS.US Cirrus Logic Inc 20190808 0 52.83 54.52 52.48 54.31 1118280 54.31 up up correct
CRVL.US CorVel Corporation 20190808 0 86.26 89.31 86.26 87.49 202647 87.49 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20190808 0 3.55 3.85 3.49 3.58 108235 3.58 up up correct
CRWD.US CrowdStrike Holdings Inc 20190808 0 85.49 91.86 85.49 91.65 1692269 91.65 up up correct
CRWS.US Crown Crafts Inc 20190808 0 4.735 4.8 4.735 4.75 4591 3.8823 up up correct
CSBR.US Champions Oncology Inc 20190808 0 5.7 6.2 5.7 6.11 13025 6.11 up up correct
CSCO.US Cisco Systems Inc 20190808 0 52.79 53.36 52.59 53.16 26093471 49.5573 up up correct
CSCW.US Color Star Technology Co. Ltd 20190808 0 2.92 3.06 2.86 2.95 103597 2.95 up up correct
CSGP.US CoStar Group Inc 20190808 0 610.51 629.92 608.86 628.92 253259 62.892 up up correct
CSGS.US CSG Systems International Inc 20190808 0 56.7 57.2 47.69 50.97 522308 48.4554 down down correct
CSII.US Cardiovascular Systems Inc 20190808 0 44.99 47.2 44.7612 46.99 547305 46.99 up up correct
CSIQ.US Canadian Solar Inc 20190808 0 21.72 22.285 21.52 22.26 447876 22.26 up down incorrect
CSPI.US CSP Inc 20190808 0 13.398 13.75 13.383 13.7 5842 13.2451 up up correct
CSQ.US Calamos Strategic Total Return Fund 20190808 0 12.58 12.85 12.55 12.79 251223 10.5956 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20190808 0 9.39 9.5812 8.75 8.82 28483 8.6924 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20190808 0 25.08 25.21 25.08 25.1681 5758 20.0616 up up correct
CSTE.US Caesarstone Ltd 20190808 0 16.02 17 15.86 16.57 336066 15.8822 up down incorrect
CSTL.US Castle Biosciences Inc 20190808 0 19.42 20.49 19.05 19.56 87420 19.56 up up correct
CSTR.US Capstar Financial Holdings Inc 20190808 0 15.25 15.53 15.19 15.44 30294 14.904 up up correct
CSWC.US Capital Southwest Corporation 20190808 0 22 22.4 22 22.24 95601 16.0838 up up correct
CSWI.US CSW Industrials Inc 20190808 0 69.46 71.72 66.93 70.31 162398 69.3427 up up correct
CSX.US CSX Corporation 20190808 0 65.81 66.95 65.72 66.74 3608767 21.5574 up up correct
CTAS.US Cintas Corporation 20190808 0 259.43 264.47 258.64 264.29 492382 256.7113 up up correct
CTBI.US Community Trust Bancorp Inc 20190808 0 40 40.77 40 40.5 31765 36.6427 up up correct
CTG.US Computer Task Group Incorporated 20190808 0 4.19 4.27 4.125 4.13 44251 4.13 down up incorrect
CTHR.US Charles & Colvard Ltd 20190808 0 1.45 1.48 1.45 1.46 72313 1.46 up up correct
CTIB.US Yunhong CTI Ltd 20190808 0 3 3 2.81 2.81 492 2.81 down up incorrect
CTIC.US CTI BioPharma Corp 20190808 0 0.7 0.719 0.686 0.6878 121217 0.6878 down down correct
CTLP.US Cantaloupe Inc 20190808 0 7.23 7.33 7.15 7.25 667123 7.25 up up correct
CTMX.US CytomX Therapeutics Inc 20190808 0 10.13 11.66 10.02 10.99 424659 10.99 up down incorrect
CTRE.US CareTrust REIT Inc 20190808 0 22.49 22.78 22.37 22.64 1075298 20.2426 up up correct
CTRM.US Castor Maritime Inc 20190808 0 2.883 3.37 2.8699 3.2101 7333 32.101 up up correct
CTRN.US Citi Trends Inc 20190808 0 15.3 15.3 14.85 15.18 90651 14.9899 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20190808 0 62.73 63.98 62.2201 63.96 2938905 61.9127 up up correct
CTSO.US Cytosorbents Corporation 20190808 0 5.58 5.88 5.5 5.79 213254 5.79 up up correct
CTXR.US Citius Pharmaceuticals Inc 20190808 0 1.12 1.1722 1.09 1.17 57195 1.17 up up correct
CTXS.US Citrix Systems Inc 20190808 0 92.04 92.54 91.65 92.42 2883972 89.5194 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20190808 0 6.2557 6.3384 6.2557 6.2971 13134 3.9354 up up correct
CUE.US Cue Biopharma Inc 20190808 0 7.78 8.37 7.77 8.21 51182 8.21 up down incorrect
CUEN.US Cuentas Inc 20190808 0 2.85 2.85 2.15 2.21 842 5.525 down down correct
CUTR.US Cutera Inc 20190808 0 24.55 25.51 24.33 25.11 189196 25.11 up up correct
CVBF.US CVB Financial Corp 20190808 0 20.58 20.865 20.47 20.79 367174 19.1606 up up correct
CVCO.US Cavco Industries Inc 20190808 0 182.2 186.33 181.46 184.8 126114 184.8 up up correct
CVCY.US Central Valley Community Bancorp 20190808 0 19.97 20.4562 19.97 20.15 17703 19.0315 up down incorrect
CVET.US Covetrus Inc 20190808 0 23.55 24.17 23.4001 23.98 993281 23.98 up up correct
CVGI.US Commercial Vehicle Group Inc 20190808 0 7.93 8.09 7.83 7.99 160361 7.99 up up correct
CVGW.US Calavo Growers Inc 20190808 0 89.99 92.36 89.81 91.8 96501 86.7701 up up correct
CVLG.US Covenant Logistics Group Inc 20190808 0 14.84 15.33 14.7736 15.26 53625 15.26 up down incorrect
CVLT.US Commvault Systems Inc 20190808 0 43.29 44.32 43.05 44.28 554206 44.28 up up correct
CVLY.US Codorus Valley Bancorp Inc 20190808 0 22.5 22.5 21.99 21.99 15036 19.5254 down down correct
CVV.US CVD Equipment Corporation 20190808 0 3.63 3.73 3.49 3.49 2661 3.49 down up incorrect
CWBC.US Community West Bancshares 20190808 0 9.92 9.93 9.8 9.81 3400 9.2634 down down correct
CWBR.US CohBar Inc 20190808 0 1.5366 1.62 1.4231 1.59 45888 1.59 up up correct
CWCO.US Consolidated Water Co. Ltd 20190808 0 13.95 14.25 13.93 14.03 35385 13.2461 up up correct
CWST.US Casella Waste Systems Inc 20190808 0 46.39 47.72 45.88 45.97 643258 45.97 down down correct
CXDC.US China XD Plastics Company Limited 20190808 0 1.99 2.23 1.99 2.16 60415 2.16 up down incorrect
CXDO.US Crexendo Inc 20190808 0 3.5001 3.5001 3.5001 3.5001 500 3.5001
CYAD.US Celyad Oncology SA 20190808 0 12.54 13.22 12.43 13.22 16709 13.22 up up correct
CYAN.US Cyanotech Corporation 20190808 0 2.5 2.5 2.5 2.5 640 2.5
CYBE.US CyberOptics Corporation 20190808 0 13.295 14.44 13.295 14.08 45453 14.08 up down incorrect
CYBR.US CyberArk Software Ltd 20190808 0 119.24 123.54 116.823 123.18 1581089 123.18 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20190808 0 0.55 0.55 0.5238 0.54 2439 10.8 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20190808 0 4.88 4.8897 4.87 4.8797 424 3.9746 down down correct
CYCN.US Cyclerion Therapeutics Inc 20190808 0 8.47 8.87 8.27 8.41 94438 8.41 down up incorrect
CYRN.US Cyren Ltd 20190808 0 1.57 1.72 1.53 1.55 24711 1.55 down down correct
CYRX.US Cryoport Inc 20190808 0 19.53 21.07 19.375 20.18 725542 20.18 up up correct
CYTH.US Cyclo Therapeutics Inc 20190808 0 0.235 0.24 0.23 0.24 615 24 up up correct
CYTK.US Cytokinetics Incorporated 20190808 0 13.52 14 13.23 13.63 539333 13.63 up up correct
CYTO.US Auris Medical Holding Ltd 20190808 0 2.7 2.78 2.65 2.78 43869 2.78 up down incorrect
CZNC.US Citizens & Northern Corporation 20190808 0 24.385 24.75 24.22 24.3 19402 21.7046 down up incorrect
CZR.US Caesars Entertainment Inc 20190808 0 41 42.07 39.99 40.79 1620539 40.79 down down correct
CZWI.US Citizens Community Bancorp Inc 20190808 0 11 11.095 10.9 11 6221 10.5853
DAKT.US Daktronics Inc 20190808 0 6.1 6.16 6.04 6.05 114097 5.907 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20190808 0 3.49 3.56 3.45 3.48 5168 11.4857 down up incorrect
DARE.US Daré Bioscience Inc 20190808 0 0.82 0.99 0.7601 0.77 2592400 0.77 down down correct
DBVT.US DBV Technologies S.A 20190808 0 10.49 10.55 9.8 10.01 719129 10.01 down down correct
DBX.US Dropbox Inc 20190808 0 21.12 21.58 20.96 21.46 9409638 21.46 up down incorrect
DCOM.US Dime Community Bancshares Inc 20190808 0 19.91 20.25 19.91 20.1 118898 17.5279 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20190808 0 23.47 23.98 22.95 23.12 253978 23.12 down down correct
DCTH.US Delcath Systems Inc 20190808 0 0.085 0.1104 0.0775 0.1 551285 70 up up correct
DENN.US Denny's Corporation 20190808 0 22.27 22.6681 22.2497 22.58 702971 22.58 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20190808 0 2.16 2.23 2.11 2.17 25380 2.17 up up correct
DGICA.US Donegal Group Inc 20190808 0 14.45 14.9 14.45 14.78 23662 13.4588 up up correct
DGICB.US Donegal Group Inc 20190808 0 13.24 13.24 13.2 13.2 675 12.1751 down down correct
DGII.US Digi International Inc 20190808 0 12.55 13.0658 12.55 12.83 138563 12.83 up up correct
DGLY.US Digital Ally Inc 20190808 0 1.3 1.3 1.24 1.29 35008 1.29 down down correct
DHC.US Diversified Healthcare Trust 20190808 0 8.21 8.9 8.2 8.82 3351552 8.3954 up up correct
DHCNI.US DHCNI 20190808 0 22.55 22.74 22.55 22.7 58300 19.628 up up correct
DHCNL.US Diversified Healthcare Trust 20190808 0 25.4 25.43 25.35 25.42 17256 23.7854 up up correct
DHIL.US Diamond Hill Investment Group Inc 20190808 0 137.35 139.37 136.44 136.65 23021 116.5847 down down correct
DIOD.US Diodes Incorporated 20190808 0 37.83 38.54 37.65 38.22 370265 38.22 up down incorrect
DISCA.US Discovery Inc 20190808 0 29.99 30.29 29.48 29.67 3685122 29.67 down up incorrect
DISCK.US Discovery Inc 20190808 0 27.48 27.87 27.24 27.42 2198014 27.42 down down correct
DISH.US DISH Network Corporation 20190808 0 32.75 33.42 32.09 32.86 3619966 32.86 up up correct
DJCO.US Daily Journal Corporation 20190808 0 226 226 220 220 1715 220 down down correct
DLHC.US DLH Holdings Corp 20190808 0 4.18 4.49 4.15 4.25 23790 4.25 up down incorrect
DLPN.US Dolphin Entertainment Inc 20190808 0 1.03 1.09 1.0286 1.03 6134 5.15
DLTH.US Duluth Holdings Inc 20190808 0 11.71 11.8423 11.41 11.49 296173 11.49 down down correct
DLTR.US Dollar Tree Inc 20190808 0 92.26 93.18 91.615 92.92 1858374 92.92 up up correct
DMAC.US DiaMedica Therapeutics Inc 20190808 0 3.47 3.67 3.25 3.29 11881 3.29 down down correct
DMLP.US Dorchester Minerals L.P 20190808 0 17.47 18.48 17.21 18.36 86753 14.5516 up up correct
DMRC.US Digimarc Corporation 20190808 0 44.88 46.66 44.88 46.49 108180 46.49 up up correct
DNLI.US Denali Therapeutics Inc 20190808 0 18.9 19.27 18.39 19.1 355263 19.1 up up correct
DOCU.US DocuSign Inc 20190808 0 45.83 46.45 44.11 46.36 3181187 46.36 up up correct
DOGZ.US Dogness (International) Corporation 20190808 0 2.95 2.95 2.6178 2.9 5816 2.9 down down correct
DOMO.US Domo Inc 20190808 0 25.45 26.3852 25.36 26.15 324688 26.15 up down incorrect
DOOO.US BRP Inc 20190808 0 32.04 32.53 32.04 32.47 3933 32.1936 up up correct
DORM.US Dorman Products Inc 20190808 0 70.59 72.61 70.59 72.4 154151 72.4 up up correct
DOX.US Amdocs Limited 20190808 0 62.73 65.36 62.73 64.1 976399 61.3361 up up correct
DOYU.US DouYu International Holdings Limited 20190808 0 8.6 9.22 8.55 9.22 2626187 9.22 up down incorrect
DRIO.US DarioHealth Corp 20190808 0 0.5999 0.6042 0.564 0.564 22978 11.28 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20190808 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20190808 0 13.45 14 13.4301 13.78 307432 13.78 up up correct
DRRX.US DURECT Corporation 20190808 0 1.34 1.48 1.3372 1.43 804296 1.43 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20190808 0 5.1 5.1857 5.1 5.16 26800 5.16 up up correct
DSGX.US The Descartes Systems Group Inc 20190808 0 34.41 35.2439 34.22 35.21 38341 35.21 up up correct
DSKE.US Daseke Inc 20190808 0 2.11 2.43 2.08 2.35 383006 2.35 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20190808 0 0.14 0.16 0.098 0.0997 181068 0.0997 down down correct
DSPG.US DSP Group Inc 20190808 0 14.36 14.62 14.35 14.53 81249 14.53 up up correct
DSWL.US Deswell Industries Inc 20190808 0 2.65 2.6506 2.65 2.6506 8872 2.307 up up correct
DTEA.US DAVIDsTEA Inc 20190808 0 1.48 1.54 1.48 1.54 22789 1.54 up up correct
DTIL.US Precision BioSciences Inc 20190808 0 11.19 11.9442 10.5 10.98 167533 10.98 down down correct
DTSS.US Datasea Inc 20190808 0 1.11 1.11 1.08 1.09 5145 1.09 down down correct
DTST.US Data Storage Corporation 20190808 0 0.1628 0.1628 0.1556 0.1556 1100 0.1556 down down correct
DUOT.US Duos Technologies Group Inc 20190808 0 6.58 7.6986 6.58 7 4108 7 up up correct
DVAX.US Dynavax Technologies Corporation 20190808 0 2.78 3.19 2.76 3.03 4419245 3.03 up up correct
DVCR.US Diversicare Healthcare Services Inc 20190808 0 3.25 3.5 3.25 3.25 889 3.25
DWSN.US Dawson Geophysical Company 20190808 0 2.2 2.28 2.13 2.25 8451 2.25 up up correct
DXCM.US DexCom Inc 20190808 0 148.68 155.71 148.68 154.2 876991 154.2 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20190808 0 1.71 1.72 1.68 1.69 43342 1.69 down down correct
DXPE.US DXP Enterprises Inc 20190808 0 34.07 34.39 33.29 33.78 89599 33.78 down up incorrect
DXYN.US The Dixie Group Inc 20190808 0 0.59 0.6449 0.57 0.5985 61947 0.5985 up up correct
DYAI.US Dyadic International Inc 20190808 0 6.48 6.48 6 6.19 94024 6.19 down down correct
DYNT.US Dynatronics Corporation 20190808 0 1.407 1.54 1.407 1.42 808 1.42 up down incorrect
DZSI.US DZS Inc 20190808 0 10.07 10.25 9.97 10.11 92445 10.11 up up correct
EA.US Electronic Arts Inc 20190808 0 92.95 95.29 92.475 95.23 3849339 94.633 up up correct
EAST.US Eastside Distilling Inc 20190808 0 4.145 4.2899 4.08 4.16 27762 4.16 up up correct
EBAY.US eBay Inc 20190808 0 40 41.26 39.96 41.25 6915770 39.9222 up up correct
EBAYL.US eBay Inc. NT 56 20190808 0 26.84 26.94 26.7701 26.94 23485 24.7062 up up correct
EBIX.US Ebix Inc 20190808 0 40 41.7 37.61 39.67 954440 38.6292 down down correct
EBMT.US Eagle Bancorp Montana Inc 20190808 0 17.51 17.9 17.51 17.6 3046 16.7177 up down incorrect
EBSB.US Meridian Bancorp Inc 20190808 0 17.82 18.19 17.7235 17.93 136103 17.0798 up up correct
EBTC.US Enterprise Bancorp Inc 20190808 0 28.2 28.87 27.85 27.85 9046 26.1697 down down correct
ECHO.US Echo Global Logistics Inc 20190808 0 20.69 21.03 20.59 20.97 400762 20.97 up up correct
ECOL.US US Ecology Inc 20190808 0 62.12 63.09 62 63.04 152651 62.6491 up up correct
ECOR.US electroCore Inc 20190808 0 1.44 1.5 1.39 1.46 51409 1.46 up up correct
ECPG.US Encore Capital Group Inc 20190808 0 33.09 37.725 33.09 37.61 927717 37.61 up up correct
EDAP.US EDAP TMS S.A 20190808 0 3.04 3.13 3.03 3.12 64240 3.12 up up correct
EDIT.US Editas Medicine Inc 20190808 0 24.59 25.27 24.55 24.78 542642 24.78 up down incorrect
EDRY.US EuroDry Ltd 20190808 0 8.21 8.21 7.4739 7.4856 8331 7.4856 down down correct
EDSA.US Edesa Biotech Inc 20190808 0 4.68 4.8765 4.55 4.64 8867 4.64 down down correct
EDUC.US Educational Development Corporation 20190808 0 6.52 6.74 6.46 6.46 12117 5.9839 down down correct
EEFT.US Euronet Worldwide Inc 20190808 0 153.11 158.39 153.08 155.56 449725 155.56 up down incorrect
EFOI.US Energy Focus Inc 20190808 0 0.5416 0.58 0.5401 0.5545 131953 2.7725 up up correct
EFSC.US Enterprise Financial Services Corp 20190808 0 39.35 40.05 39.07 39.73 50186 37.8857 up up correct
EGAN.US eGain Corporation 20190808 0 7.05 7.27 6.96 7.24 183517 7.24 up up correct
EGBN.US Eagle Bancorp Inc 20190808 0 38.2 39.01 38.2 38.98 372023 36.9122 up up correct
EGLE.US Eagle Bulk Shipping Inc 20190808 0 4.12 4.23 4.0801 4.18 302661 27.7959 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20190808 0 50 58.77 50 56.93 201346 56.93 up up correct
EHTH.US eHealth Inc 20190808 0 108 110.38 105.51 110.32 342996 110.32 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20190808 0 10.26 10.26 9.83 10.03 76975 10.03 down down correct
EIOMX.US EIOMX 20190808 0 10.37 10.37 10.37 10.37 0 10.1145
EKSO.US Ekso Bionics Holdings Inc 20190808 0 0.89 0.9258 0.8101 0.91 40076 13.65 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20190808 0 0.8114 0.8599 0.7808 0.8323 1921 14.9814 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20190808 0 6.56 6.56 6.11 6.4 60070 6.4 down down correct
ELSE.US Electro 20190808 0 3.64 3.685 3.54 3.54 867 3.54 down down correct
ELTK.US Eltek Ltd 20190808 0 3.26 3.85 3.26 3.39 25876 3.39 up up correct
EMCF.US Emclaire Financial Corp 20190808 0 33.26 34.65 33.26 33.37 1136 29.8571 up up correct
EMKR.US EMCORE Corporation 20190808 0 2.86 3.17 2.85 3.08 148255 3.08 up up correct
EML.US The Eastern Company 20190808 0 23.38 24.28 22.65 23.23 6848 22.1795 down down correct
ENDP.US Endo International plc 20190808 0 2.36 2.63 2.31 2.59 11372950 2.59 up up correct
ENG.US ENGlobal Corporation 20190808 0 1.17 1.29 1.15 1.17 77187 1.17
ENLV.US Enlivex Therapeutics Ltd 20190808 0 23.69 25.7 23.69 24.99 8747 24.99 up up correct
ENOB.US Enochian Biosciences Inc 20190808 0 4.27 4.465 4.27 4.4 15239 4.4 up up correct
ENPH.US Enphase Energy Inc 20190808 0 31.07 31.69 29.81 31.58 4372966 31.58 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20190808 0 10.2 10.22 10.18 10.22 376052 10.22 up up correct
ENSG.US The Ensign Group Inc 20190808 0 51.5542 52.1341 50.7045 51.7942 257102 48.0536 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20190808 0 72.52 74.61 70.42 72.9 178030 72.9 up up correct
ENTG.US Entegris Inc 20190808 0 41.39 42.03 40.92 41.99 794248 41.5922 up down incorrect
ENTX.US Entera Bio Ltd 20190808 0 2.0601 2.7 2.0601 2.65 3968 2.65 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20190808 0 0.5999 0.7 0.5999 0.7 500 0.7 up up correct
ENVB.US Enveric Biosciences Inc 20190808 0 0.268 0.2853 0.2657 0.28 6730 28 up up correct
EOLS.US Evolus Inc 20190808 0 16.95 18.5 16.8844 18.15 447473 18.15 up up correct
EPAY.US Bottomline Technologies (de) Inc 20190808 0 42.62 43.696 42.11 43.02 379012 43.02 up up correct
EPIX.US ESSA Pharma Inc 20190808 0 1.69 1.69 1.5176 1.62 9945 1.62 down up incorrect
EPSN.US Epsilon Energy Ltd 20190808 0 3.7 3.7 3.63 3.63 32675 3.63 down up incorrect
EPZM.US Epizyme Inc 20190808 0 11.92 12.28 11.71 12.19 403657 12.19 up down incorrect
EQ.US Equillium Inc 20190808 0 3.5 3.94 3.5 3.74 8166 3.74 up up correct
EQBK.US Equity Bancshares Inc 20190808 0 25.02 26 25.02 25.41 93600 25.3508 up up correct
EQIX.US Equinix Inc. (REIT) 20190808 0 531.3 550 527.525 549.24 550847 528.0104 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20190808 0 8.67 8.77 8.65 8.72 4365459 8.4081 up up correct
ERIE.US Erie Indemnity Company 20190808 0 219.17 225.8 215.9 224.12 144462 212.2806 up up correct
ERII.US Energy Recovery Inc 20190808 0 9.86 10.09 9.86 10 179674 10 up up correct
ERYP.US ERYTECH Pharma S.A 20190808 0 5.68 5.7138 5.59 5.7138 704 5.7138 up up correct
ESBK.US Elmira Savings Bank 20190808 0 14.413 14.885 14.31 14.31 29011 12.655 down down correct
ESCA.US Escalade Incorporated 20190808 0 10.89 11.18 10.89 10.95 14158 9.972 up up correct
ESEA.US Euroseas Ltd 20190808 0 0.57 0.57 0.53 0.5461 37160 4.3688 down down correct
ESGR.US Enstar Group Limited 20190808 0 173.33 177.8296 173.33 175.75 62085 175.75 up down incorrect
ESGRO.US Enstar Group Limited 20190808 0 26.46 26.54 26.376 26.4799 13315 22.5045 up up correct
ESGRP.US Enstar Group Limited 20190808 0 26.7 26.7 26.53 26.64 18396 22.7474 down down correct
ESLT.US Elbit Systems Ltd 20190808 0 163.26 166.48 163.26 165.81 26030 160.8264 up up correct
ESPR.US Esperion Therapeutics Inc 20190808 0 38.04 40.27 38.04 39.02 451527 39.02 up up correct
ESQ.US Esquire Financial Holdings Inc 20190808 0 24.01 25 23.76 24.3 7304 24.3 up up correct
ESSA.US ESSA Bancorp Inc 20190808 0 14.76 14.83 14.6 14.67 32618 13.626 down down correct
ESTA.US Establishment Labs Holdings Inc 20190808 0 23.28 23.87 23.075 23.42 49200 23.42 up up correct
ESXB.US Community Bankers Trust Corporation 20190808 0 7.76 7.98 7.76 7.79 17477 7.2727 up up correct
ET.US PE 20190808 0 24.68 24.76 24.63 24.75 145166 21.2958 up up correct
ETON.US Eton Pharmaceuticals Inc 20190808 0 6.27 6.39 5.97 6.26 146334 6.26 down down correct
ETSY.US Etsy Inc 20190808 0 56.55 58.85 56.09 58.04 3183090 58.04 up down incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20190808 0 6.8 7 6.3942 6.79 36911 6.79 down down correct
EVBG.US Everbridge Inc 20190808 0 82.84 87.07 80.02 86.57 953710 86.57 up up correct
EVER.US EverQuote Inc 20190808 0 19.2 20.09 18.86 19.91 587800 19.91 up up correct
EVFM.US Evofem Biosciences Inc 20190808 0 4.92 5.22 4.92 5.14 38549 5.14 up up correct
EVGN.US Evogene Ltd 20190808 0 1.54 1.61 1.54 1.61 16653 1.61 up up correct
EVK.US Ever 20190808 0 3.06 3.29 3.06 3.29 216 3.29 up up correct
EVLO.US Evelo Biosciences Inc 20190808 0 5.44 6.22 5.44 5.87 58219 5.87 up up correct
EVOK.US Evoke Pharma Inc 20190808 0 1.01 1.04 0.9 0.903 710194 0.903 down down correct
EVOL.US Evolving Systems Inc 20190808 0 0.7544 0.7941 0.73 0.73 111858 0.73 down down correct
EVOP.US EVO Payments Inc 20190808 0 30.24 31.13 30.17 30.17 345136 30.17 down down correct
EWBC.US East West Bancorp Inc 20190808 0 41.93 42.74 41.38 42.6 1019402 40.3735 up up correct
EXAS.US Exact Sciences Corporation 20190808 0 116 120.09 115.8 119.89 1418276 119.89 up up correct
EXC.US Exelon Corporation 20190808 0 44.98 45.46 44.73 45.42 5158477 41.6314 up down incorrect
EXEL.US Exelixis Inc 20190808 0 20.61 21.115 20.555 21 2728495 21 up down incorrect
EXLS.US ExlService Holdings Inc 20190808 0 67.33 69.25 67.33 69.1 121426 69.1 up down incorrect
EXPD.US Expeditors International of Washington Inc 20190808 0 72.85 73.37 72.29 73.14 903441 71.0767 up up correct
EXPE.US Expedia Group Inc 20190808 0 128.35 131.34 127.3101 130.47 1963791 129.1879 up up correct
EXPI.US eXp World Holdings Inc 20190808 0 10.1 10.3295 9.66 9.89 334057 4.9366 down down correct
EXPO.US Exponent Inc 20190808 0 68.95 70.91 68.94 70.66 189807 69.1025 up down incorrect
EXTR.US Extreme Networks Inc 20190808 0 8.09 8.205 7.95 8.16 784582 8.16 up up correct
EYE.US National Vision Holdings Inc 20190808 0 31.4 32.13 31 31.8 5653313 31.8 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20190808 0 0.2003 0.2177 0.2001 0.2022 7336 3.033 up up correct
EYEN.US Eyenovia Inc 20190808 0 3.3233 3.35 3.2 3.25 58743 3.25 down down correct
EYES.US Second Sight Medical Products Inc 20190808 0 0.8032 0.8478 0.7513 0.7948 24190 6.3584 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20190808 0 0.2 0.2095 0.2 0.2095 923 1.676 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20190808 0 1.49 1.49 1.36 1.41 358004 14.1 down down correct
EZPW.US EZCORP Inc 20190808 0 8.8 8.97 8.71 8.84 393254 8.84 up down incorrect
FAMI.US Farmmi Inc 20190808 0 1.35 1.35 1.13 1.13 5915 1.13 down down correct
FANG.US Diamondback Energy Inc 20190808 0 94.05 95.5 93.5 95.2 4293871 89.6052 up up correct
FANH.US Fanhua Inc 20190808 0 32.38 33.3 32.38 33.19 221858 28.7565 up up correct
FARM.US Farmer Bros. Co 20190808 0 14.37 14.92 14.27 14.65 86379 14.65 up up correct
FARO.US FARO Technologies Inc 20190808 0 49.94 50.9999 49.88 50.62 77735 50.62 up up correct
FAST.US Fastenal Company 20190808 0 29.38 29.87 29.38 29.74 6160260 27.9981 up down incorrect
FAT.US FAT Brands Inc 20190808 0 3.8599 3.87 3.7 3.73 2000 3.5596 down down correct
FATE.US Fate Therapeutics Inc 20190808 0 18.47 19.69 18.47 19.25 986858 19.25 up up correct
FB.US Meta Platforms Inc. 20190808 0 186.62 190.34 184.05 190.16 14828920 190.16 up up correct
FBIO.US Fortress Biotech Inc 20190808 0 1.32 1.34 1.29 1.32 194232 1.32
FBIOP.US Fortress Biotech Inc 20190808 0 21.5 21.8 21.5 21.8 8126 16.4354 up up correct
FBIZ.US First Business Financial Services Inc 20190808 0 22.85 23.43 22.85 23.19 12508 21.6127 up up correct
FBMS.US The First Bancshares Inc 20190808 0 32.05 32.54 32.05 32.18 30873 31.0556 up up correct
FBNC.US First Bancorp 20190808 0 35.37 36.3 35.31 36.19 96947 34.3438 up up correct
FBRX.US Forte Biosciences Inc 20190808 0 4.82 5.17 4.5601 5.08 17215 76.2 up down incorrect
FCAP.US First Capital Inc 20190808 0 57.07 57.215 56.15 56.15 3281 53.599 down down correct
FCBC.US First Community Bankshares Inc 20190808 0 32.31 33.53 32.31 32.98 28611 30.1599 up up correct
FCCO.US First Community Corporation 20190808 0 18.7 18.71 17.95 18.15 13601 17.0608 down down correct
FCCY.US 1st Constitution Bancorp 20190808 0 17.43 17.43 16.89 17.05 19772 16.1763 down down correct
FCEL.US FuelCell Energy Inc 20190808 0 0.3175 0.3175 0.3 0.3001 5107664 0.3001 down down correct
FCFS.US FirstCash Inc 20190808 0 98.65 101.12 98.65 100.32 138840 96.6505 up up correct
FCNCA.US First Citizens BancShares Inc 20190808 0 437.75 449.31 437.75 444.98 41221 441.4415 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20190808 0 6.52 6.59 6.49 6.56 82500 4.6443 up up correct
FCREX.US FCREX 20190808 0 12.91 12.91 12.91 12.91 0 11.2053
FCRIX.US FCRIX 20190808 0 12.95 12.95 12.95 12.95 0 11.1666
FDBC.US Fidelity D & D Bancorp Inc 20190808 0 64.4 65 64.14 64.14 2708 60.689 down down correct
FDUS.US Fidus Investment Corporation 20190808 0 14.66 14.78 14.17 14.73 153272 11.339 up up correct
FDUSZ.US Fidus Investment Corporation 20190808 0 25.533 25.533 25.37 25.37 2300 22.1799 down down correct
FEIM.US Frequency Electronics Inc 20190808 0 11.87 12 11.59 11.59 10058 11.59 down down correct
FELE.US Franklin Electric Co. Inc 20190808 0 45.35 46.08 45.13 45.9 192422 44.8935 up up correct
FENC.US Fennec Pharmaceuticals Inc 20190808 0 4.42 4.9299 4.42 4.77 17622 4.77 up up correct
FEYE.US Mandiant Inc 20190808 0 13.34 13.43 13.17 13.37 2386692 13.37 up up correct
FFBC.US First Financial Bancorp 20190808 0 23.87 24.27 23.77 24.05 489247 21.4307 up up correct
FFBW.US FFBW Inc 20190808 0 10.0354 10.1 9.96 9.96 16320 8.491 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20190808 0 1.92 1.98 1.8413 1.92 6655 1.92
FFIC.US Flushing Financial Corporation 20190808 0 18.93 19.39 18.93 19.27 130755 17.139 up down incorrect
FFIN.US First Financial Bankshares Inc 20190808 0 31.29 31.92 31.06 31.57 571089 30.4371 up down incorrect
FFIV.US F5 Networks Inc 20190808 0 135.69 137.91 135.17 137.41 655676 137.41 up up correct
FFNW.US First Financial Northwest Inc 20190808 0 14.802 14.89 14.7225 14.83 12553 13.6882 up up correct
FFWM.US First Foundation Inc 20190808 0 14.23 14.54 14.16 14.49 101487 13.9185 up up correct
FGBI.US First Guaranty Bancshares Inc 20190808 0 21.1 21.62 20.77 20.77 11693 15.6471 down down correct
FGEN.US FibroGen Inc 20190808 0 45.09 46.83 45 46.5 602535 46.5 up up correct
FGF.US FG Financial Group Inc 20190808 0 4.91 5.2 4.88 5.02 6587 5.02 up up correct
FGFPP.US FG Financial Group Inc 20190808 0 25.675 25.675 25.651 25.651 700 21.0046 down down correct
FHB.US First Hawaiian Inc 20190808 0 25.44 25.8 25.25 25.45 562608 22.7971 up down incorrect
FIBK.US First Interstate BancSystem Inc 20190808 0 38.66 39.38 38.62 39.1 124151 35.2423 up up correct
FINW.US FinWise Bancorp Common Stock 20190808 0 177.155 177.155 177.155 177.155 0 177.155
FISI.US Financial Institutions Inc 20190808 0 29.12 29.55 29.12 29.31 46129 26.3841 up up correct
FISV.US Fiserv Inc 20190808 0 105.92 106.2 105.01 105.43 4644977 105.43 down down correct
FITB.US Fifth Third Bancorp 20190808 0 26.8 27.05 26.61 26.84 4826676 24.5089 up down incorrect
FITBI.US Fifth Third Bancorp 20190808 0 28.06 28.16 27.9776 28.16 25817 24.5854 up up correct
FIVE.US Five Below Inc 20190808 0 111.05 112.66 108.87 112.15 1130626 112.15 up up correct
FIVN.US Five9 Inc 20190808 0 58.88 63.03 58.51 62 1629936 62 up down incorrect
FIXX.US Homology Medicines Inc 20190808 0 15.84 15.84 15.53 15.79 220530 15.79 down down correct
FIZZ.US National Beverage Corp 20190808 0 43.14 44.59 42.85 44.53 790878 19.6978 up up correct
FKWL.US Franklin Wireless Corp 20190808 0 2.82 2.82 2.82 2.82 100 2.82
FLDM.US Fluidigm Corporation 20190808 0 6.89 7.02 6.58 6.6 868820 6.6 down down correct
FLEX.US Flex Ltd 20190808 0 10.55 10.6895 10.49 10.53 3368863 10.53 down up incorrect
FLGT.US Fulgent Genetics Inc 20190808 0 10.25 10.27 8.7307 9.27 105618 9.27 down up incorrect
FLIC.US The First of Long Island Corporation 20190808 0 21.55 21.88 21.31 21.75 75039 19.9119 up down incorrect
FLL.US Full House Resorts Inc 20190808 0 1.76 1.775 1.7 1.72 19682 1.72 down down correct
FLMN.US Falcon Minerals Corporation 20190808 0 6.41 6.45 6.07 6.15 288579 4.9065 down down correct
FLNT.US Fluent Inc 20190808 0 4.74 5.14 4.74 4.92 350375 4.92 up up correct
FLWS.US 1 20190808 0 19.21 19.59 19.11 19.48 277485 19.48 up up correct
FLXN.US Flexion Therapeutics Inc 20190808 0 10.21 10.97 10.21 10.48 985134 10.48 up up correct
FLXS.US Flexsteel Industries Inc 20190808 0 17.89 17.98 17.54 17.56 15304 16.3248 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20190808 0 25.485 25.78 25.25 25.4 11333 23.6943 down down correct
FMBH.US First Mid Bancshares Inc 20190808 0 31.3 32.31 31.3 31.91 20759 30.0392 up up correct
FMBI.US First Midwest Bancorp Inc 20190808 0 19.75 20.11 19.635 20.01 480145 18.3656 up up correct
FMNB.US Farmers National Banc Corp 20190808 0 14.16 14.28 14.05 14.06 28848 13.0239 down down correct
FNCB.US FNCB Bancorp Inc 20190808 0 7.5 7.71 7.28 7.35 15058 6.7782 down down correct
FNHC.US FedNat Holding Company 20190808 0 13.03 13.57 12.76 13.12 77856 12.4907 up up correct
FNKO.US Funko Inc 20190808 0 22.09 23.47 22.01 23.41 1615025 23.41 up down incorrect
FNLC.US The First Bancorp Inc 20190808 0 24.94 25.54 24.8 25.08 13059 22.5256 up down incorrect
FNWB.US First Northwest Bancorp 20190808 0 16.28 16.3 16.08 16.08 11066 15.5312 down up incorrect
FNWD.US Finward Bancorp Common Stock 20190808 0 45 45 45 45 2200 41.8099
FOCS.US Focus Financial Partners Inc 20190808 0 27.72 28.07 23.62 24.2 452941 24.2 down down correct
FOLD.US Amicus Therapeutics Inc 20190808 0 12.28 12.28 10.73 11.39 4838974 11.39 down down correct
FONR.US FONAR Corporation 20190808 0 23.95 24.7118 23.67 23.8 44348 23.8 down down correct
FORD.US Forward Industries Inc 20190808 0 1.12 1.12 1.06 1.07 8858 1.07 down down correct
FORM.US FormFactor Inc 20190808 0 16.79 17.1313 16.74 17.08 219210 17.08 up down incorrect
FORR.US Forrester Research Inc 20190808 0 38.36 38.6 38.16 38.2 132261 38.2 down down correct
FOSL.US Fossil Group Inc 20190808 0 9.73 11.215 9.73 11.13 3206410 11.13 up up correct
FOX.US Fox Corporation 20190808 0 37.34 37.34 34.89 35 3361133 33.7804 down down correct
FOXA.US Fox Corporation 20190808 0 37.22 37.25 35 35.13 9539872 33.9399 down down correct
FOXF.US Fox Factory Holding Corp 20190808 0 73.25 74.195 72.36 74.07 131077 74.07 up up correct
FPAY.US FlexShopper Inc 20190808 0 1.7 1.83 1.7 1.8 197354 1.8 up up correct
FRAF.US Franklin Financial Services Corporation 20190808 0 36 36.44 35.63 35.63 5293 32.509 down down correct
FRBA.US First Bank 20190808 0 10.58 10.93 10.45 10.67 24569 10.3646 up up correct
FRBK.US Republic First Bancorp Inc 20190808 0 4.03 4.155 4 4.1 213202 4.1 up up correct
FRG.US Franchise Group Inc 20190808 0 11.84 11.99 11.84 11.99 111400 10.7121 up up correct
FRGI.US Fiesta Restaurant Group Inc 20190808 0 9.21 10.27 8.75 9.95 615428 9.95 up up correct
FRHC.US Freedom Holding Corp 20190808 0 10.89 11.18 10.89 11 31815 11 up up correct
FRME.US First Merchants Corporation 20190808 0 36.81 37.59 36.61 37.39 178742 34.704 up up correct
FROPX.US FROPX 20190808 0 20 20 20 20 0 15.489
FRPH.US FRP Holdings Inc 20190808 0 49.47 50.65 49.47 49.85 12283 49.85 up down incorrect
FRPT.US Freshpet Inc 20190808 0 39.55 39.94 38.44 39.42 543385 39.42 down down correct
FRST.US Primis Financial Corp 20190808 0 15.1 15.27 14.93 15.2 56297 14.0676 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20190808 0 1.69 1.6938 1.65 1.67 5761 1.67 down down correct
FRTA.US Forterra Inc 20190808 0 6.24 7 6.24 6.88 572407 6.88 up up correct
FSBW.US FS Bancorp Inc 20190808 0 47.2872 48.98 47.2 48.38 14073 23.3028 up up correct
FSEA.US First Seacoast Bancorp 20190808 0 8.9932 9 8.9667 8.9667 897 8.9667 down down correct
FSFG.US First Savings Financial Group Inc 20190808 0 60.57 61 60.57 60.6 2232 19.5092 up down incorrect
FSLR.US First Solar Inc 20190808 0 64.04 65.21 63.37 64.76 1289973 64.76 up up correct
FSTR.US L.B. Foster Company 20190808 0 23.39 24.17 23.39 23.77 28533 23.77 up down incorrect
FSTX.US F 20190808 0 4.2384 4.33 4.1001 4.19 32809 16.76 down up incorrect
FSV.US FirstService Corporation 20190808 0 104.84 108.42 104.84 107.4 37790 106.0539 up down incorrect
FTDR.US Frontdoor Inc 20190808 0 51.96 51.96 48.54 50.46 1779326 50.46 down down correct
FTEK.US Fuel Tech Inc 20190808 0 1.04 1.08 1.01 1.02 28908 1.02 down down correct
FTFT.US Future FinTech Group Inc 20190808 0 1.0135 1.05 1 1.0152 21091 1.0152 up up correct
FTNT.US Fortinet Inc 20190808 0 82.1 84.66 82.1 84.37 1701984 84.37 up up correct
FULC.US Fulcrum Therapeutics Inc 20190808 0 12.39 12.5 11.438 12.5 55580 12.5 up up correct
FULT.US Fulton Financial Corporation 20190808 0 16.05 16.33 15.8942 16.27 768362 14.7308 up down incorrect
FUNC.US First United Corporation 20190808 0 20.74 20.9 20.385 20.385 10687 18.9057 down down correct
FUND.US Sprott Focus Trust Inc 20190808 0 6.7514 6.8 6.74 6.78 5046 5.4967 up up correct
FUSB.US First US Bancshares Inc 20190808 0 9.279 9.47 9.14 9.14 1039 8.8554 down down correct
FUTU.US Futu Holdings Limited 20190808 0 10.28 10.35 10.16 10.35 56257 10.35 up up correct
FUV.US Arcimoto Inc 20190808 0 3 3.0001 2.86 2.88 8194 2.88 down down correct
FVCB.US FVCBankcorp Inc 20190808 0 16.99 17.37 16.95 17 11761 17 up up correct
FVE.US Five Star Senior Living Inc 20190808 0 0.6 0.63 0.5628 0.582 49049 5.82 down down correct
FWBI.US First Wave BioPharma Inc 20190808 0 0.9679 0.97 0.92 0.95 45161 0.95 down down correct
FWONA.US Formula One Group 20190808 0 38.13 39.33 37.577 39.13 79124 39.13 up up correct
FWONK.US Formula One Group 20190808 0 39.34 41.33 39.34 41.08 1044866 41.08 up up correct
FWRD.US Forward Air Corporation 20190808 0 61.02 62.3 61.02 62.06 157247 60.3771 up up correct
FXNC.US First National Corporation 20190808 0 17.94 17.94 17.94 17.94 634 16.8742
GABC.US German American Bancorp Inc 20190808 0 30.69 31.04 30.52 30.83 66013 29.2802 up up correct
GAIA.US Gaia Inc 20190808 0 7.11 7.65 6.95 7.26 174051 7.26 up up correct
GAIN.US Gladstone Investment Corporation 20190808 0 11.45 11.58 11.37 11.57 92450 9.5505 up up correct
GALT.US Galectin Therapeutics Inc 20190808 0 3.33 3.545 3.26 3.52 280067 3.52 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20190808 0 0.2246 0.2246 0.2246 0.2246 133 16.845
GASS.US StealthGas Inc 20190808 0 3.4 3.57 3.36 3.38 25930 3.38 down down correct
GBCI.US Glacier Bancorp Inc 20190808 0 39.1 39.695 38.97 39.3 385310 36.4032 up up correct
GBDC.US Golub Capital BDC Inc 20190808 0 17.5099 18.1971 17.384 17.7035 197783 14.3859 up up correct
GBLI.US Global Indemnity Group LLC 20190808 0 27.75 28.9699 27.22 27.65 17377 25.1021 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20190808 0 26.36 26.6001 26.36 26.6001 5820 22.4192 up up correct
GBT.US Global Blood Therapeutics Inc 20190808 0 49.3 49.66 46.72 49.57 717714 49.57 up up correct
GCBC.US Greene County Bancorp Inc 20190808 0 26.822 26.95 26.75 26.75 4891 25.5757 down down correct
GCMG.US GCM Grosvenor Inc 20190808 0 10.02 10.04 10.02 10.02 251100 9.7406
GCREX.US Griffin Institutional Access Real Estate 20190808 0 26.62 26.62 26.62 26.62 0 23.3432
GDEN.US Golden Entertainment Inc 20190808 0 13.1 13.86 13.1 13.65 191300 13.65 up up correct
GDS.US GDS Holdings Limited 20190808 0 38.19 39 38.15 38.8 458288 38.8 up up correct
GDYN.US Grid Dynamics Holdings Inc 20190808 0 10.03 10.03 10.02 10.02 140155 10.02 down down correct
GECC.US Great Elm Capital Corporation 20190808 0 8.33 8.39 8.05 8.16 103801 6.3118 down down correct
GECCM.US GECCM 20190808 0 25.45 25.45 25.4486 25.4486 400 23.2076 down down correct
GECCN.US Great Elm Capital 20190808 0 25.08 25.22 25.08 25.1 6100 21.4851 up up correct
GEG.US Great Elm Group Inc 20190808 0 3.94 4.17 3.66 4.01 12092 4.01 up up correct
GENC.US Gencor Industries Inc 20190808 0 12.06 12.24 11.98 12.01 9575 12.01 down down correct
GENE.US Genetic Technologies Limited 20190808 0 0.56 0.58 0.554 0.563 4455 2.252 up up correct
GEOS.US Geospace Technologies Corporation 20190808 0 13.65 13.84 13.25 13.39 69355 13.39 down down correct
GERN.US Geron Corporation 20190808 0 1.23 1.3 1.19 1.27 1840575 1.27 up up correct
GEVO.US Gevo Inc 20190808 0 2.55 2.62 2.47 2.52 92771 2.52 down down correct
GFED.US Guaranty Federal Bancshares Inc 20190808 0 24 24 23.28 23.28 10722 21.645 down down correct
GFN.US General Finance Corporation 20190808 0 7.69 7.76 7.5498 7.59 17352 7.59 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20190808 0 34.1 35.68 34.04 34.95 1130617 34.3056 up up correct
GH.US Guardant Health Inc 20190808 0 109.2 112.215 106.5255 110.3 1485064 110.3 up up correct
GHSI.US Guardion Health Sciences Inc 20190808 0 4.56 4.56 3.36 3.36 70583 3.36 down down correct
GIFI.US Gulf Island Fabrication Inc 20190808 0 7.07 7.07 6.99 6.99 18219 6.99 down down correct
GIGM.US GigaMedia Limited 20190808 0 2.47 2.47 2.45 2.45 1630 2.45 down up incorrect
GIII.US G 20190808 0 25.04 25.34 24.8 24.99 767730 24.99 down down correct
GILD.US Gilead Sciences Inc 20190808 0 63.72 64.9 63.61 64.82 5188856 58.6354 up up correct
GILT.US Gilat Satellite Networks Ltd 20190808 0 8.79 8.79 8.65 8.67 13280 7.4828 down down correct
GIREX.US Griffin Institutional Access Real Estate 20190808 0 27.41 27.41 27.41 27.41 0 24.0358
GLAD.US Gladstone Capital Corporation 20190808 0 9.23 9.4 9.2 9.4 126134 7.5909 up up correct
GLBS.US Globus Maritime Limited 20190808 0 1.88 2 1.77 1.92 76247 192 up up correct
GLBZ.US Glen Burnie Bancorp 20190808 0 10.51 10.51 10.51 10.51 363 9.7427
GLDD.US Great Lakes Dredge & Dock Corporation 20190808 0 10.24 10.74 10.24 10.64 543622 10.64 up up correct
GLG.US TD Holdings Inc 20190808 0 0.3 0.375 0.3 0.3488 59357 0.3488 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20190808 0 4.9 5.14 4.8 5 169511 5 up up correct
GLNG.US Golar LNG Limited 20190808 0 14.29 14.48 13.895 14.09 946329 14.09 down down correct
GLPG.US Galapagos NV 20190808 0 176.65 177.76 175.56 176.99 103360 176.99 up up correct
GLPI.US Gaming and Leisure Properties Inc 20190808 0 37.02 37.89 37 37.8 1719714 33.0712 up up correct
GLRE.US Greenlight Capital Re Ltd 20190808 0 9.63 9.75 9.48 9.63 128847 9.63
GLREX.US Griffin Inst Access Real Estate Fund Cla 20190808 0 27.28 27.28 27.28 27.28 0 23.9221
GLYC.US GlycoMimetics Inc 20190808 0 3.22 3.29 3.2064 3.24 637771 3.24 up up correct
GMBL.US Esports Entertainment Group Inc 20190808 0 0.43 0.51 0.43 0.51 2499 7.65 up up correct
GMDA.US Gamida Cell Ltd 20190808 0 3.71 3.71 3.6 3.69 20503 3.69 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20190808 0 27.05 27.05 27.05 27.05 0 23.72
GNCA.US Genocea Biosciences Inc 20190808 0 3.25 3.25 3.03 3.13 117249 3.13 down down correct
GNFT.US Genfit SA 20190808 0 17.16 17.24 16.93 17.07 143722 17.07 down up incorrect
GNLN.US Greenlane Holdings Inc 20190808 0 8.77 9.36 8.21 9.08 394189 9.08 up up correct
GNPX.US Genprex Inc 20190808 0 0.86 0.9 0.81 0.8698 28758 0.8698 up up correct
GNSS.US Genasys Inc 20190808 0 4.14 4.2 4.085 4.1 83369 4.1 down down correct
GNTX.US Gentex Corporation 20190808 0 27.19 27.78 27.16 27.73 1253029 26.736 up up correct
GNTY.US Guaranty Bancshares Inc 20190808 0 30.5 30.8 30.36 30.36 11526 25.7647 down down correct
GNUS.US Genius Brands International Inc 20190808 0 0.6 0.608 0.5252 0.526 359049 0.526 down down correct
GO.US Grocery Outlet Holding Corp 20190808 0 37.82 38.25 37.36 37.82 134768 37.82
GOEV.US Canoo Inc 20190808 0 10 10 9.97 9.97 304072 9.97 down down correct
GOEVW.US Canoo Holdings Ltd 20190808 0 0.74 0.76 0.7264 0.76 48300 0.76 up up correct
GOGL.US Golden Ocean Group Limited 20190808 0 5.36 5.5 5.34 5.48 275798 4.4285 up up correct
GOGO.US Gogo Inc 20190808 0 4.16 4.65 3.975 4.57 3565783 4.57 up up correct
GOOD.US Gladstone Commercial Corporation 20190808 0 21.74 22.12 21.72 22.07 152905 18.2398 up up correct
GOOG.US Alphabet Inc 20190808 0 1182.83 1205.01 1173.02 1204.8 1467997 1204.8 up up correct
GOOGL.US Alphabet Inc 20190808 0 1186.43 1206.28 1174 1206.19 1505848 1206.19 up down incorrect
GOSS.US Gossamer Bio Inc 20190808 0 19.95 20.55 19.1465 19.51 110619 19.51 down down correct
GOVX.US GeoVax Labs Inc 20190808 0 0.0679 0.08 0.0658 0.074 7 2960 up up correct
GPP.US Green Plains Partners LP 20190808 0 13.44 13.44 12.95 13.13 31653 10.9736 down up incorrect
GPRE.US Green Plains Inc 20190808 0 8.8 8.96 8.68 8.78 675147 8.78 down down correct
GPRO.US GoPro Inc 20190808 0 4.42 4.58 4.2299 4.45 9128401 4.45 up down incorrect
GRBK.US Green Brick Partners Inc 20190808 0 9.42 9.71 9.42 9.52 64804 9.52 up up correct
GREE.US Greenidge Generation Holdings Inc 20190808 0 13.4783 14 13.3913 13.4783 2369 6.967
GRFS.US Grifols S.A 20190808 0 22.14 22.24 21.965 22.11 1876050 21.0679 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20190808 0 27.69 27.69 27.69 27.69 0 24.2821
GRIN.US Grindrod Shipping Holdings Ltd 20190808 0 5.4 5.6759 5.4 5.6759 7180 5.396 up up correct
GRMN.US Garmin Ltd 20190808 0 77.44 78.72 77.27 78.65 1484314 74.3167 up down incorrect
GRNQ.US Greenpro Capital Corp 20190808 0 1.2 1.2 1.2 1.2 642 1.2
GROM.US Grom Social Enterprises Inc. Common Stock 20190808 0 0.14 0.14 0.121 0.139 34811 4.448 down down correct
GROW.US U.S. Global Investors Inc 20190808 0 2.07 2.15 1.96 1.96 161412 1.8956 down down correct
GRPN.US Groupon Inc 20190808 0 2.72 2.75 2.65 2.67 302309 53.4 down down correct
GRTS.US Gritstone bio Inc 20190808 0 9.81 10.395 9.67 10.18 130442 10.18 up up correct
GRVY.US Gravity Co. Ltd 20190808 0 34 34 26.9 28.82 281740 28.82 down down correct
GRWG.US GrowGeneration Corp 20190808 0 4.8 4.98 4.635 4.9 349214 4.9 up down incorrect
GSBC.US Great Southern Bancorp Inc 20190808 0 56.21 57.805 56.21 57.25 24748 52.484 up down incorrect
GSHD.US Goosehead Insurance Inc 20190808 0 43.84 46.13 43.01 45.91 217090 44.8028 up up correct
GSIT.US GSI Technology Inc 20190808 0 7.93 8.07 7.92 7.99 41925 7.99 up up correct
GSKY.US GreenSky Inc 20190808 0 6.49 7.98 6.49 7.6 3213968 7.6 up up correct
GSM.US Ferroglobe PLC 20190808 0 1.29 1.4 1.28 1.37 393626 1.37 up up correct
GT.US The Goodyear Tire & Rubber Company 20190808 0 12.43 12.68 12.37 12.49 3172971 12.2223 up down incorrect
GTBP.US GT Biopharma Inc 20190808 0 0.1681 0.19 0.1681 0.1873 921 3.1841 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20190808 0 10.2481 10.2481 10.2481 10.2481 3000 10.2481
GTHX.US G1 Therapeutics Inc 20190808 0 26.2 30.8387 25.71 29.76 1044112 29.76 up up correct
GTIM.US Good Times Restaurants Inc 20190808 0 1.93 1.93 1.8505 1.87 16613 1.87 down up incorrect
GTX.US Garrett Motion Inc 20190808 0 12.48 12.7877 12.47 12.61 533875 12.61 up down incorrect
GTYH.US GTY Technology Holdings Inc 20190808 0 6.4 6.41 5.96 6.02 141306 6.02 down down correct
GURE.US Gulf Resources Inc 20190808 0 0.85 0.859 0.8251 0.85 21172 4.25
GVP.US GSE Systems Inc 20190808 0 2.25 2.28 2.1819 2.19 8229 2.19 down up incorrect
GWGH.US GWG Holdings Inc 20190808 0 10.32 11.05 10.03 10.22 7356 10.22 down down correct
GWRS.US Global Water Resources Inc 20190808 0 11.36 11.63 11.2 11.21 38388 10.6508 down down correct
GYRO.US Gyrodyne LLC 20190808 0 18.01 18.01 18.01 18.01 1 18.01
HA.US Hawaiian Holdings Inc 20190808 0 26.01 26.69 25.9314 26.6 546624 26.2565 up up correct
HAFC.US Hanmi Financial Corporation 20190808 0 19.78 20.18 19.73 20.01 132555 18.4062 up up correct
HAIN.US The Hain Celestial Group Inc 20190808 0 21.5 22.15 20.64 22.14 1479041 22.14 up up correct
HALL.US Hallmark Financial Services Inc 20190808 0 15.5 15.9009 15.23 15.49 86840 15.49 down down correct
HALO.US Halozyme Therapeutics Inc 20190808 0 16.81 16.9 16.02 16.1 1321489 16.1 down down correct
HARP.US Harpoon Therapeutics Inc 20190808 0 13.17 14.11 12.88 13.01 14161 13.01 down down correct
HAS.US Hasbro Inc 20190808 0 114.95 116.7 114.26 116.64 867777 108.9438 up up correct
HAYN.US Haynes International Inc 20190808 0 29.6 30.3 29.55 29.92 93824 27.6996 up up correct
HBAN.US Huntington Bancshares Incorporated 20190808 0 12.91 13.14 12.895 13 6692849 11.5305 up up correct
HBCP.US Home Bancorp Inc 20190808 0 36.11 36.69 35.94 36.21 17269 33.9665 up up correct
HBIO.US Harvard Bioscience Inc 20190808 0 2.38 2.45 2.33 2.44 72328 2.44 up down incorrect
HBMD.US Howard Bancorp Inc 20190808 0 14.03 14.56 14.03 14.2 14562 14.2 up up correct
HBNC.US Horizon Bancorp Inc 20190808 0 16.24 16.62 16.24 16.48 100988 15.2165 up up correct
HBP.US Huttig Building Products Inc 20190808 0 2.35 2.53 2.2905 2.39 17090 2.39 up up correct
HCAT.US Health Catalyst Inc 20190808 0 40.27 43.5 39.81 42.85 249282 42.85 up up correct
HCCC.US Healthcare Capital Corp 20190808 0 0.65 0.65 0.65 0.65 550 0.65
HCCI.US Heritage 20190808 0 26.85 27.67 26.7 26.91 78516 26.91 up up correct
HCKT.US The Hackett Group Inc 20190808 0 16.54 16.69 16.46 16.49 115081 15.5948 down down correct
HCM.US HUTCHMED (China) Limited 20190808 0 20.25 20.94 20.16 20.9 163079 20.9 up down incorrect
HCSG.US Healthcare Services Group Inc 20190808 0 23.09 23.62 23.05 23.61 688372 21.7052 up up correct
HDSN.US Hudson Technologies Inc 20190808 0 0.53 0.5674 0.504 0.5245 788291 0.5245 down down correct
HEAR.US Turtle Beach Corporation 20190808 0 9.96 10.88 9.865 10.38 1340613 10.38 up up correct
HEES.US H&E Equipment Services Inc 20190808 0 25.94 26.84 25.94 26.73 230336 24.1688 up up correct
HELE.US Helen of Troy Limited 20190808 0 147.09 149.14 145.83 148.34 170002 148.34 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20190808 0 2.2 2.2625 2.05 2.19 152678 2.19 down down correct
HEXO.US HEXO Corp. Common Shares 20190808 0 4.51 4.6 4.41 4.56 3449297 18.24 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20190808 0 35 35 35 35 4 16.6386
HFFG.US HF Foods Group Inc 20190808 0 20 20.53 20 20 9967 20
HFWA.US Heritage Financial Corporation 20190808 0 27.1 27.55 27.04 27.29 103915 25.1661 up up correct
HGBL.US Heritage Global Inc 20190808 0 0.7 0.75 0.7 0.75 142081 0.75 up up correct
HGSH.US China HGS Real Estate Inc 20190808 0 0.8401 0.8401 0.8401 0.8401 66 1.6802
HHR.US HeadHunter Group PLC 20190808 0 18.17 18.81 17.845 18.75 27200 17.8427 up up correct
HIBB.US Hibbett Inc 20190808 0 16.31 16.69 16.1 16.68 806597 16.5297 up up correct
HIFS.US Hingham Institution for Savings 20190808 0 192 193 192 192.9 2580 188.0375 up up correct
HIHO.US Highway Holdings Limited 20190808 0 2.06 2.06 2.0086 2.0086 1195 1.7747 down up incorrect
HIMX.US Himax Technologies Inc 20190808 0 2.9 3.02 2.62 2.71 4327850 2.6611 down down correct
HITI.US High Tide Inc. Common Shares 20190808 0 0.39 0.405 0.39 0.39 170657 0.39
HIVE.US HIVE Blockchain Technologies Ltd 20190808 0 0.2915 0.3031 0.2733 0.2823 346541 0.2823 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20190808 0 1.06 1.14 1.02 1.02 84051 25.5 down up incorrect
HLG.US Hailiang Education Group Inc 20190808 0 61.5 63.045 60.77 61.9 53238 61.9 up down incorrect
HLIT.US Harmonic Inc 20190808 0 7.24 7.39 7.19 7.23 509322 7.23 down up incorrect
HLNE.US Hamilton Lane Incorporated 20190808 0 55.59 56.51 55.07 56.32 147424 53.9085 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20190808 0 5.8 6.73 5.3 5.33 1241113 5.33 down down correct
HMNF.US HMN Financial Inc 20190808 0 20.73 20.73 20.55 20.55 2514 20.55 down down correct
HMST.US HomeStreet Inc 20190808 0 27.46 27.87 27.37 27.52 78976 26.3347 up up correct
HMTV.US Hemisphere Media Group Inc 20190808 0 12.3 12.38 12.18 12.21 24641 12.21 down down correct
HNNA.US Hennessy Advisors Inc 20190808 0 9.48 10.05 9.48 9.83 27427 8.5255 up up correct
HNRG.US Hallador Energy Company 20190808 0 5.11 5.11 4.9801 5.05 80414 4.8767 down down correct
HOFT.US Hooker Furniture Corporation 20190808 0 19.16 19.5 19.16 19.28 66361 18.0014 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20190808 0 15.9 16.25 15.8 16.09 228588 15.5973 up down incorrect
HOLX.US Hologic Inc 20190808 0 49.31 50.105 49 50.06 839126 50.06 up up correct
HON.US Honeywell International Inc 20190808 0 164.59 167.44 164.2 167.01 2428762 158.879 up up correct
HONE.US HarborOne Bancorp Inc 20190808 0 19.12 19.24 19 19.08 69884 10.4107 down down correct
HOOK.US HOOKIPA Pharma Inc 20190808 0 6.72 6.85 6.72 6.75 26251 6.75 up up correct
HOPE.US Hope Bancorp Inc 20190808 0 13.97 14.22 13.83 14.14 490209 12.6539 up down incorrect
HOTH.US Hoth Therapeutics Inc 20190808 0 5 5.45 4.55 5.34 15693 5.34 up down incorrect
HPK.US HighPeak Energy Inc 20190808 0 10.17 10.19 10.17 10.18 147900 10.0671 up down incorrect
HQI.US HireQuest Inc 20190808 0 7.75 7.8 7.48 7.8 12500 7.6039 up up correct
HQY.US HealthEquity Inc 20190808 0 78.77 80.1 78.23 79.85 572150 79.85 up up correct
HROW.US Harrow Health Inc 20190808 0 7.22 7.43 7.07 7.19 117576 7.19 down down correct
HRTX.US Heron Therapeutics Inc 20190808 0 17.19 17.97 17.15 17.87 799677 17.87 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20190808 0 12.2 12.28 12.11 12.12 79768 9.6817 down down correct
HSDT.US Helius Medical Technologies Inc 20190808 0 2.01 2.2 2.01 2.15 58828 75.25 up up correct
HSIC.US Henry Schein Inc 20190808 0 62.82 62.89 61.95 62.58 1262539 62.58 down up incorrect
HSII.US Heidrick & Struggles International Inc 20190808 0 28.08 28.48 27.98 28.05 87075 26.7755 down down correct
HSKA.US Heska Corporation 20190808 0 72.67 75.08 72.67 74.54 62374 74.54 up down incorrect
HSON.US Hudson Global Inc 20190808 0 12.35 12.4 12.063 12.25 5944 12.25 down down correct
HST.US Host Hotels & Resorts Inc 20190808 0 16.66 17.02 16.56 16.8 13727500 16.0911 up up correct
HSTM.US HealthStream Inc 20190808 0 27.75 28.75 27.72 28.41 150311 28.41 up up correct
HSTO.US Histogen Inc 20190808 0 0.293 0.3048 0.2912 0.3 43296 3 up up correct
HTBI.US HomeTrust Bancshares Inc 20190808 0 25.17 25.73 25.1025 25.33 29993 24.4817 up up correct
HTBK.US Heritage Commerce Corp 20190808 0 11.5 11.67 11.45 11.54 163955 10.2228 up up correct
HTBX.US Heat Biologics Inc 20190808 0 0.605 0.65 0.559 0.6014 12609 4.2098 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20190808 0 1.33 1.33 1.0917 1.18 33809 17.7 down down correct
HTHT.US Huazhu Group Limited 20190808 0 30.43 31.46 30.38 31.38 1187909 31.1145 up up correct
HTLD.US Heartland Express Inc 20190808 0 19.59 20.11 19.59 20.06 206242 19.2823 up up correct
HTLF.US Heartland Financial USA Inc 20190808 0 44.75 45.93 44.75 45.65 103361 43.595 up up correct
HUBG.US Hub Group Inc 20190808 0 42.48 42.84 42.06 42.48 241514 42.48
HUGE.US FSD Pharma Inc 20190808 0 0.094 0.096 0.0864 0.096 188433 19.296 up up correct
HURC.US Hurco Companies Inc 20190808 0 32.74 33.39 32.56 33.04 9119 31.803 up up correct
HURN.US Huron Consulting Group Inc 20190808 0 59.01 60.87 59.01 59.9 88407 59.9 up down incorrect
HUSN.US Hudson Capital Inc 20190808 0 1.9 1.91 1.84 1.8768 9939 9.384 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20190808 0 1.9715 2.01 1.9149 1.9149 5426 1.9149 down up incorrect
HVBC.US HV Bancorp Inc 20190808 0 14.6787 14.6787 14.25 14.25 649 14.25 down down correct
HWBK.US Hawthorn Bancshares Inc 20190808 0 20.6824 21.6716 20.6824 21.274 7465 19.9995 up up correct
HWC.US Hancock Whitney Corporation 20190808 0 37.03 37.85 36.84 37.82 465310 34.8797 up up correct
HWKN.US Hawkins Inc 20190808 0 44.55 46.61 44.55 45.75 36765 21.8805 up up correct
HX.US Xiaobai Maimai Inc 20190808 0 2.25 2.28 2.2 2.26 65762 6.78 up up correct
HYACU.US Haymaker Acquisition Corp. III 20190808 0 10.3699 10.3699 10.3699 10.3699 1027 10.3699
HYMC.US Hycroft Mining Holding Corporation 20190808 0 10.23 10.25 10.2 10.25 2220 10.25 up up correct
HYRE.US HyreCar Inc 20190808 0 3.12 3.29 3.12 3.12 189439 3.12
HZNP.US Horizon Therapeutics Public Limited Company 20190808 0 26.74 27.68 26.5 27.59 2722085 27.59 up up correct
IART.US Integra LifeSciences Holdings Corporation 20190808 0 62.18 63.38 62 62.8 500646 62.8 up down incorrect
IBCP.US Independent Bank Corporation 20190808 0 20.02 20.23 20 20.15 162345 18.3022 up up correct
IBKR.US Interactive Brokers Group Inc 20190808 0 49 49 48.02 48.47 379960 47.7155 down down correct
IBOC.US International Bancshares Corporation 20190808 0 33.81 34.14 33.58 33.75 360279 31.0617 down down correct
IBTX.US Independent Bank Group Inc 20190808 0 51.03 51.89 50.76 51.69 121789 49.2729 up up correct
ICAD.US iCAD Inc 20190808 0 6.335 6.55 6.11 6.35 65337 6.35 up up correct
ICBK.US County Bancorp Inc 20190808 0 17.8 18.05 17.8 17.81 5683 17.2336 up up correct
ICCC.US ImmuCell Corporation 20190808 0 6 6.05 5.81 5.81 7001 5.81 down up incorrect
ICCH.US ICC Holdings Inc 20190808 0 14 14 14 14 429 14
ICFI.US ICF International Inc 20190808 0 81.52 83.29 81.515 82.85 158352 81.4088 up up correct
ICHR.US Ichor Holdings Ltd 20190808 0 22.26 22.55 21.75 22.22 191277 22.22 down down correct
ICLK.US iClick Interactive Asia Group Limited 20190808 0 3.75 3.75 3.58 3.67 59460 3.67 down down correct
ICLR.US ICON Public Limited Company 20190808 0 155.16 158.6299 155.15 157.04 267485 157.04 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20190808 0 7.26 7.3439 7.16 7.2833 10127 5.8593 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20190808 0 62 66.545 61.8011 66.05 1019320 66.05 up up correct
ICUI.US ICU Medical Inc 20190808 0 169 177.61 160 163.96 2561400 163.96 down up incorrect
IDCC.US InterDigital Inc 20190808 0 52.28 53.35 51.92 53.33 465489 50.567 up up correct
IDEX.US Ideanomics Inc 20190808 0 1.85 1.98 1.81 1.98 349685 1.98 up down incorrect
IDN.US Intellicheck Inc 20190808 0 4.81 5 4.75 4.75 33887 4.75 down down correct
IDRA.US Idera Pharmaceuticals Inc 20190808 0 2.52 2.69 2.41 2.49 235817 2.49 down down correct
IDXX.US IDEXX Laboratories Inc 20190808 0 269.89 276.03 269.89 275.57 384193 275.57 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20190808 0 6.79 6.88 6.56 6.77 12325 6.77 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20190808 0 2.25 2.75 2.25 2.64 123687 2.64 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20190808 0 0.06 0.06 0.0599 0.0599 1497 0.0599 down down correct
IEP.US Icahn Enterprises L.P 20190808 0 75.49 76.35 74.55 75.45 217433 52.7815 down down correct
IESC.US IES Holdings Inc 20190808 0 18.76 19.4 18.76 18.93 35027 18.93 up up correct
IFMK.US iFresh Inc 20190808 0 2.13 2.21 2.125 2.15 135911 2.15 up down incorrect
IFRX.US InflaRx N.V 20190808 0 2.78 2.79 2.71 2.75 341541 2.75 down down correct
IGIC.US International General Insurance Holdings Ltd 20190808 0 10.21 10.25 10.21 10.25 10600 9.7264 up up correct
IHRT.US iHeartMedia Inc 20190808 0 13.87 15.38 12.87 13 203832 13 down down correct
III.US Information Services Group Inc 20190808 0 2.36 2.525 2.3 2.47 111605 2.4378 up up correct
IIIV.US i3 Verticals Inc 20190808 0 27.76 28.94 27.76 28.72 334638 28.72 up up correct
IIN.US IntriCon Corporation 20190808 0 17.64 18.63 17.64 17.95 105595 17.95 up up correct
IIVI.US II 20190808 0 37.06 38.82 37.005 38.81 896752 38.81 up up correct
IKNX.US IKONICS Corporation 20190808 0 6.547 6.6075 6 6.299 5386 6.299 down down correct
ILMN.US Illumina Inc 20190808 0 293.09 298.72 291.4 298.44 824830 298.44 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20190808 0 21.22 21.66 21.07 21.48 169551 19.0676 up up correct
IMAC.US IMAC Holdings Inc 20190808 0 3.9 4.295 3.9 4.02 1094 4.02 up down incorrect
IMBI.US iMedia Brands Inc 20190808 0 0.42 0.43 0.368 0.4171 215604 4.171 down down correct
IMGN.US ImmunoGen Inc 20190808 0 2.78 2.94 2.72 2.84 2440101 2.84 up up correct
IMKTA.US Ingles Markets Incorporated 20190808 0 32.2 34.02 32.2 33.21 80312 32.1587 up up correct
IMMP.US Immutep Limited 20190808 0 1.39 1.5 1.37 1.4286 42423 1.4286 up up correct
IMMR.US Immersion Corporation 20190808 0 7.83 7.97 7.77 7.94 336389 7.94 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20190808 0 18.03 18.5 17.76 18.455 80184 16.8234 up up correct
IMRN.US Immuron Limited 20190808 0 3.25 3.68 2.59 3.02 102241 3.02 down down correct
IMRNW.US Immuron Ltd 20190808 0 1.13 1.13 0.3301 0.65 29860 0.65 down down correct
IMTE.US Integrated Media Technology Limited 20190808 0 6.83 6.9 6.5273 6.6159 2208 6.6159 down down correct
IMUX.US Immunic Inc 20190808 0 12.65 13.34 12.61 12.81 32305 12.81 up up correct
IMV.US IMV Inc 20190808 0 2.33 2.6 2.33 2.6 13826 2.6 up down incorrect
IMXI.US International Money Express Inc 20190808 0 13.45 14.1 13.45 13.98 172305 13.98 up up correct
INBK.US First Internet Bancorp 20190808 0 20.06 20.87 20.05 20.6 19412 20.1029 up down incorrect
INBKZ.US INBKZ 20190808 0 26 26 26 26 1000 22.4321
INCY.US Incyte Corporation 20190808 0 80.66 81.31 78.01 81.26 1566656 81.26 up up correct
INDB.US Independent Bank Corp 20190808 0 71.42 72.86 70.855 72.22 73200 67.6766 up down incorrect
INDP.US Indaptus Therapeutics Inc 20190808 0 35.36 41.44 35.36 36.88 11610 36.88 up up correct
INDT.US INDUS Realty Trust Inc 20190808 0 39.33 39.6 38.87 39.34 4900 37.6048 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20190808 0 1.37 1.46 1.36 1.38 80069 1.38 up up correct
INFN.US Infinera Corporation 20190808 0 4.65 4.8 4.24 4.56 10174980 4.56 down down correct
INGN.US Inogen Inc 20190808 0 41.98 46.78 41.62 46.66 1348083 46.66 up up correct
INMB.US INmune Bio Inc 20190808 0 7.81 7.95 7.03 7.12 66569 7.12 down down correct
INMD.US InMode Ltd 20190808 0 13.5 15.3 13.06 13.57 7098880 6.785 up up correct
INO.US Inovio Pharmaceuticals Inc 20190808 0 2.53 2.66 2.5 2.54 695842 2.54 up up correct
INOD.US Innodata Inc 20190808 0 1.31 1.31 1.1357 1.2 101217 1.2 down down correct
INOV.US Inovalon Holdings Inc 20190808 0 16.87 17.11 16.74 16.99 556863 16.99 up up correct
INPX.US Inpixon 20190808 0 0.4 0.44 0.384 0.4211 16910 18.9495 up up correct
INSE.US Inspired Entertainment Inc 20190808 0 7.78 7.78 7.35 7.35 12385 7.35 down up incorrect
INSG.US Inseego Corp 20190808 0 4.57 4.6 4.27 4.45 1379399 4.45 down down correct
INSM.US Insmed Incorporated 20190808 0 17.17 17.58 17.02 17.13 834163 17.13 down down correct
INTC.US Intel Corporation 20190808 0 46.16 47.365 45.91 47.17 30643740 44.6184 up up correct
INTG.US The InterGroup Corporation 20190808 0 29.9991 30 29.62 29.62 1971 29.62 down down correct
INTU.US Intuit Inc 20190808 0 270.86 276.83 270.63 276.7 1106996 273.0388 up up correct
INTZ.US Intrusion Inc 20190808 0 4.74 4.74 4.6 4.6 600 4.6 down down correct
INVA.US Innoviva Inc 20190808 0 11.41 11.62 11.33 11.59 494775 11.59 up up correct
INVE.US Identiv Inc 20190808 0 4.88 5.5 4.88 5.15 112618 5.15 up up correct
INVO.US INVO Bioscience Inc 20190808 0 0.328 0.328 0.2951 0.3195 165 10.224 down down correct
IONM.US Assure Holdings Corp. Common Stock 20190808 0 1.49 1.49 1.447 1.447 4500 1.447 down down correct
IONS.US Ionis Pharmaceuticals Inc 20190808 0 68.15 69.17 67.41 68.3 1212450 68.3 up up correct
IOSP.US Innospec Inc 20190808 0 87.94 91.55 87.94 90.5 154814 87.6562 up up correct
IOVA.US Iovance Biotherapeutics Inc 20190808 0 22.04 22.69 21.79 22.37 777731 22.37 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20190808 0 0.4389 0.44 0.4281 0.4319 5815 0.4319 down down correct
IPAR.US Inter Parfums Inc 20190808 0 66.42 68.54 66.42 68.36 101385 66.447 up down incorrect
IPDN.US Professional Diversity Network Inc 20190808 0 1.47 1.47 1.3775 1.45 3034 1.45 down down correct
IPGP.US IPG Photonics Corporation 20190808 0 120.44 124.83 120.01 124.74 541602 124.74 up up correct
IPLDP.US Interstate Power and Light Company 20190808 0 25.55 25.55 25.35 25.49 18400 22.5109 down down correct
IPWR.US Ideal Power Inc 20190808 0 0.3275 0.3275 0.3096 0.3096 3077 3.096 down down correct
IQ.US iQIYI Inc 20190808 0 17.18 17.575 17.11 17.49 4517595 17.49 up up correct
IRBT.US iRobot Corporation 20190808 0 69.66 70.47 68.28 69.19 589035 69.19 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20190808 0 19.4 19.45 19.4 19.45 1237 13.8751 up up correct
IRDM.US Iridium Communications Inc 20190808 0 23.21 23.52 23.035 23.46 547030 23.46 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20190808 0 68 69 68 69 1433 69 up down incorrect
IRIX.US IRIDEX Corporation 20190808 0 2.73 2.99 2.73 2.93 34188 2.93 up up correct
IRMD.US IRadimed Corporation 20190808 0 21.14 22.13 20.39 22 51703 22 up up correct
IROQ.US IF Bancorp Inc 20190808 0 20.8136 20.93 20.8136 20.93 1042 20.0928 up up correct
IRTC.US iRhythm Technologies Inc 20190808 0 75.28 78.27 75.26 78.17 252200 78.17 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20190808 0 9.69 9.82 9.38 9.58 11385000 9.58 down down correct
ISBC.US Investors Bancorp Inc 20190808 0 10.9 11.18 10.9 11.1 1327838 10.0193 up up correct
ISEE.US IVERIC bio Inc 20190808 0 1.18 1.2 1.15 1.16 54536 1.16 down down correct
ISIG.US Insignia Systems Inc 20190808 0 0.98 1 0.9524 0.97 4380 6.79 down down correct
ISRG.US Intuitive Surgical Inc 20190808 0 509.6 519.64 507.41 519.41 461809 173.1367 up up correct
ISSC.US Innovative Solutions and Support Inc 20190808 0 5.14 5.39 4.7006 5.16 167243 4.4374 up up correct
ISTR.US Investar Holding Corporation 20190808 0 23.49 23.5 23.3 23.3 6564 22.5341 down down correct
ISUN.US iSun Inc 20190808 0 4.588 4.6 4.4 4.6 2932 4.6 up down incorrect
ITCI.US Intra 20190808 0 9.07 9.79 8.87 9.36 892375 9.36 up down incorrect
ITI.US Iteris Inc 20190808 0 5.25 5.415 5.25 5.31 129800 5.31 up down incorrect
ITIC.US Investors Title Company 20190808 0 159.25 159.25 155.63 155.63 2128 122.4397 down down correct
ITRI.US Itron Inc 20190808 0 66.54 69.09 65.76 69.05 391886 69.05 up down incorrect
ITRM.US Iterum Therapeutics plc 20190808 0 6.76 6.93 6.76 6.78 11254 6.78 up up correct
ITRN.US Ituran Location and Control Ltd 20190808 0 28.39 28.94 28.2 28.84 44873 26.8206 up up correct
IVAC.US Intevac Inc 20190808 0 5 5.07 4.9789 5.03 45865 5.03 up down incorrect
IZEA.US IZEA Worldwide Inc 20190808 0 0.445 0.4761 0.4401 0.476 208331 0.476 up up correct
JACK.US Jack in the Box Inc 20190808 0 83.39 88.12 80.79 86.97 2887562 83.4101 up up correct
JAGX.US Jaguar Health Inc 20190808 0 1.72 1.79 1.55 1.6 618011 4.8 down down correct
JAKK.US JAKKS Pacific Inc 20190808 0 0.6446 0.8844 0.6446 0.8 3144 8 up up correct
JAN.US JanOne Inc 20190808 0 3.84 3.84 3.51 3.69 13180 3.69 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20190808 0 137.32 138.6 135.16 137.12 394471 137.12 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20190808 0 98.03 99.35 97.56 99.28 934482 97.4545 up up correct
JBLU.US JetBlue Airways Corporation 20190808 0 19.41 19.76 19.35 19.69 3257447 19.69 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20190808 0 79.98 80.6 79.04 80.36 67017 72.3497 up up correct
JCS.US Communications Systems Inc 20190808 0 3.7732 3.92 3.72 3.7418 36531 2.1724 down down correct
JCTCF.US Jewett 20190808 0 7.9697 8.2654 7.76 7.76 6336 7.76 down up incorrect
JD.US JD.com Inc 20190808 0 27.04 27.635 26.84 27.54 11652850 27.54 up down incorrect
JFIN.US Jiayin Group Inc 20190808 0 12.72 13.1 12.5 12.5 25129 12.5 down down correct
JG.US Aurora Mobile Limited 20190808 0 4.85 4.99 4.82 4.9 12578 4.9 up down incorrect
JJSF.US J & J Snack Foods Corp 20190808 0 185.43 187.185 184.6158 186.15 58209 179.1629 up up correct
JKHY.US Jack Henry & Associates Inc 20190808 0 137.38 140.98 135.01 140.82 297131 136.9712 up up correct
JNCE.US Jounce Therapeutics Inc 20190808 0 4.03 4.26 3.98 4.18 163750 4.18 up up correct
JOBS.US 51job Inc 20190808 0 64.83 65.74 64.43 65 318905 65 up up correct
JOUT.US Johnson Outdoors Inc 20190808 0 60.08 61.46 60.04 60.71 48234 59.5178 up down incorrect
JRJC.US China Finance Online Co. Limited 20190808 0 0.725 0.75 0.725 0.75 32484 7.5 up up correct
JRSH.US Jerash Holdings (US) Inc 20190808 0 6.864 6.864 6.864 6.864 1000 6.3646
JRVR.US James River Group Holdings Ltd 20190808 0 48.23 49.035 48.07 48.38 168880 44.7668 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20190808 0 21.6246 21.8971 21.37 21.86 17978 18.9448 up up correct
JVA.US Coffee Holding Co. Inc 20190808 0 4.17 4.17 4.045 4.05 13204 4.05 down down correct
JYNT.US The Joint Corp 20190808 0 18.86 20.145 18.5 19.55 241248 19.55 up up correct
KALA.US Kala Pharmaceuticals Inc 20190808 0 5.11 5.2582 4.59 4.6 879737 4.6 down down correct
KALU.US Kaiser Aluminum Corporation 20190808 0 91.87 94.52 90.3307 94.3 74858 88.6708 up up correct
KALV.US KalVista Pharmaceuticals Inc 20190808 0 15.87 16.06 15.62 15.95 70444 15.95 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20190808 0 0.2748 0.2748 0.228 0.228 5849 0.228 down down correct
KBAL.US Kimball International Inc 20190808 0 16.65 17.03 16.65 16.96 251089 15.7678 up down incorrect
KBSF.US KBS Fashion Group Limited 20190808 0 2.4601 2.51 2.46 2.4899 3251 2.4899 up up correct
KDMN.US Kadmon Holdings Inc 20190808 0 2.48 2.52 2.335 2.43 500290 2.43 down down correct
KDNY.US Chinook Therapeutics Inc 20190808 0 6.7 7.15 6.6 6.9 77343 6.9 up up correct
KDP.US Keurig Dr Pepper Inc 20190808 0 28.25 29.23 27.61 29.03 3312826 27.678 up up correct
KE.US Kimball Electronics Inc 20190808 0 14.8 15.14 14.8 15.04 43681 15.04 up up correct
KELYA.US Kelly Services Inc 20190808 0 27.9 28.7 27.78 28.44 314692 28.0067 up up correct
KEQU.US Kewaunee Scientific Corporation 20190808 0 16.75 16.989 16.31 16.31 5543 16.1101 down down correct
KERN.US Akerna Corp 20190808 0 9.96 10.15 9.65 9.91 73757 9.91 down down correct
KERNW.US Akerna Corp 20190808 0 1.4571 1.6052 1.45 1.5 56780 1.5 up up correct
KFFB.US Kentucky First Federal Bancorp 20190808 0 7.78 7.98 7.735 7.92 2290 6.9404 up down incorrect
KFRC.US Kforce Inc 20190808 0 34 34.77 33.71 34.66 87854 33.0024 up up correct
KHC.US The Kraft Heinz Company 20190808 0 26.73 28.24 26.05 28.22 44732461 24.9611 up up correct
KIDS.US OrthoPediatrics Corp 20190808 0 31 34.4299 28.9 31.61 247842 31.61 up up correct
KINS.US Kingstone Companies Inc 20190808 0 7.96 8.26 7.82 7.82 31236 7.2904 down up incorrect
KIRK.US Kirkland's Inc 20190808 0 1.62 1.6362 1.52 1.52 242229 1.52 down down correct
KLAC.US KLA Corporation 20190808 0 135.94 137.64 134.74 137.33 1554256 131.9634 up up correct
KLDO.US Kaleido Biosciences Inc 20190808 0 7.7 10.356 6.97 8.42 438881 8.42 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20190808 0 21.02 21.48 20.22 21.22 273530 20.366 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20190808 0 12.33 12.4 11.87 11.98 241478 59.9 down up incorrect
KMDA.US Kamada Ltd 20190808 0 5.69 5.75 5.6 5.6 58794 5.6 down down correct
KMPH.US KemPharm Inc 20190808 0 1.31 1.37 1.28 1.29 3703 20.64 down up incorrect
KNDI.US Kandi Technologies Group Inc 20190808 0 5.15 5.27 5 5.06 407499 5.06 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20190808 0 11.32 11.86 11.23 11.34 49898 11.34 up up correct
KNSL.US Kinsale Capital Group Inc 20190808 0 95.24 96.17 91.33 93.07 535202 92.5451 down down correct
KOD.US Kodiak Sciences Inc 20190808 0 11.76 12.15 11.5 11.72 87894 11.72 down down correct
KOPN.US Kopin Corporation 20190808 0 1.21 1.22 1.08 1.08 565515 1.08 down down correct
KOR.US Corvus Gold Inc 20190808 0 1.63 1.64 1.6005 1.63 22325 1.63
KOSS.US Koss Corporation 20190808 0 1.95 1.95 1.89 1.89 1571 1.89 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20190808 0 3 3.27 3 3.03 7327 3.03 up up correct
KPTI.US Karyopharm Therapeutics Inc 20190808 0 8.76 9.25 8.76 9.12 1651913 9.12 up up correct
KRMD.US Repro Med Systems Inc 20190808 0 3.21 3.21 3.11 3.16 5901 3.16 down down correct
KRNT.US Kornit Digital Ltd 20190808 0 27.29 28.22 27.23 27.95 375044 27.95 up up correct
KRNY.US Kearny Financial Corp 20190808 0 12.82 13.06 12.73 12.89 328236 11.9485 up up correct
KRTX.US Karuna Therapeutics Inc 20190808 0 16.96 18.93 16.96 18.7 67101 18.7 up down incorrect
KRUS.US Kura Sushi USA Inc 20190808 0 21.75 22.1569 19.12 21 177187 21 down up incorrect
KRYS.US Krystal Biotech Inc 20190808 0 42.62 44.8 41.5 43.57 115106 43.57 up up correct
KSPN.US Kaspien Holdings Inc 20190808 0 0.2657 0.28 0.2657 0.271 2110 5.42 up up correct
KTCC.US Key Tronic Corporation 20190808 0 5.57 5.7 5.46 5.55 22071 5.55 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20190808 0 19.11 19.73 19.05 19.54 1989251 19.54 up up correct
KTRA.US Kintara Therapeutics Inc 20190808 0 1.56 1.64 1.56 1.61 54528 1.61 up up correct
KURA.US Kura Oncology Inc 20190808 0 19.41 19.6099 19.23 19.5 180522 19.5 up up correct
KVHI.US KVH Industries Inc 20190808 0 9.58 9.6 9.21 9.33 28494 9.33 down down correct
KXIN.US Kaixin Auto Holdings 20190808 0 1.4833 1.59 1.4833 1.5 15802 1.5 up down incorrect
KZIA.US Kazia Therapeutics Limited 20190808 0 2.3201 2.48 2.3201 2.48 623 2.48 up up correct
KZR.US Kezar Life Sciences Inc 20190808 0 4.58 4.84 4.52 4.67 104364 4.67 up up correct
LAKE.US Lakeland Industries Inc 20190808 0 11.26 11.74 11.26 11.51 20164 11.51 up up correct
LAMR.US Lamar Advertising Company (REIT) 20190808 0 78.33 79.62 77.19 79.23 699853 71.8202 up up correct
LANC.US Lancaster Colony Corporation 20190808 0 151.8 153.95 151.31 153.76 113772 147.1741 up up correct
LAND.US Gladstone Land Corporation 20190808 0 11.51 11.7 11.5 11.68 99432 10.7654 up up correct
LARK.US Landmark Bancorp Inc 20190808 0 19.9546 21.1213 19.9546 20.508 7607 17.2594 up up correct
LASR.US nLIGHT Inc 20190808 0 14.75 14.84 14.3 14.76 511284 14.76 up up correct
LAUR.US Laureate Education Inc 20190808 0 16.5 17.09 15.77 16.97 2899394 9.5426 up up correct
LAWS.US Lawson Products Inc 20190808 0 40 40.505 39.2151 39.9 33541 39.9 down down correct
LBAI.US Lakeland Bancorp Inc 20190808 0 15.14 15.35 14.81 15.32 602402 14.1142 up down incorrect
LBC.US Luther Burbank Corporation 20190808 0 10.33 10.61 10.33 10.54 31409 9.9598 up up correct
LBRDA.US Liberty Broadband Corporation 20190808 0 97.19 98.98 97.19 98.35 145525 98.35 up up correct
LBRDK.US Liberty Broadband Corporation 20190808 0 99.29 100.89 98.24 100.42 581819 100.42 up up correct
LBTYA.US Liberty Global plc 20190808 0 26.78 27.09 25.73 25.81 7849675 25.81 down down correct
LBTYK.US Liberty Global plc 20190808 0 26.01 26.5 25.26 25.57 7129449 25.57 down up incorrect
LCA.US Landcadia Holdings IV Inc 20190808 0 9.74 9.75 9.74 9.74 36065 9.74
LCNB.US LCNB Corp 20190808 0 17.09 17.4 17.01 17.02 19204 15.2444 down down correct
LCRDX.US LCRDX 20190808 0 10.02 10.02 10.02 10.02 0 8.6072
LCUT.US Lifetime Brands Inc 20190808 0 8.67 8.67 7.45 7.88 41346 7.6007 down up incorrect
LE.US Lands' End Inc 20190808 0 9.96 10.13 9.88 9.98 103429 9.98 up up correct
LECO.US Lincoln Electric Holdings Inc 20190808 0 84.17 85.46 83.84 84.91 437771 81.1465 up up correct
LEDS.US SemiLEDs Corporation 20190808 0 2.2814 2.29 2.22 2.24 4079 2.24 down down correct
LEE.US Lee Enterprises Incorporated 20190808 0 2.04 2.1 2.03 2.06 116177 20.6 up up correct
LEGH.US Legacy Housing Corporation 20190808 0 12.82 12.96 12.74 12.74 9029 12.74 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20190808 0 10.2 10.2 10.2 10.2 0 34.4699
LEVL.US Level One Bancorp Inc 20190808 0 23.24 23.42 23.1 23.17 4121 22.685 down down correct
LEXX.US Lexaria Bioscience Corp 20190808 0 0.76 0.83 0.76 0.8075 1623 24.2243 up down incorrect
LFMD.US LifeMD Inc 20190808 0 0.649 0.6975 0.585 0.6258 4069 0.6258 down down correct
LFUS.US Littelfuse Inc 20190808 0 156.4 159.2 154.24 158.79 226700 155.1446 up up correct
LFVN.US LifeVantage Corporation 20190808 0 11.01 11.09 10.85 10.89 41261 10.89 down down correct
LGIH.US LGI Homes Inc 20190808 0 75.32 76.06 74.65 75.99 289569 75.99 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20190808 0 90.56 94.93 90.1 93.88 464028 93.88 up up correct
LGO.US Largo Resources Ltd 20190808 0 1.37 1.38 1.31 1.37 190743 13.7
LHCG.US LHC Group Inc 20190808 0 123 127.14 120.63 122.18 429760 122.18 down down correct
LIFE.US aTyr Pharma Inc 20190808 0 3.22 3.25 3.11 3.13 29633 3.13 down down correct
LILA.US Liberty Latin America Ltd 20190808 0 16.62 17.22 16.6 16.99 229748 16.0132 up down incorrect
LILAK.US Liberty Latin America Ltd 20190808 0 16.74 17.3 16.69 17.05 664026 16.0546 up up correct
LINC.US Lincoln Educational Services Corporation 20190808 0 1.87 1.87 1.74 1.74 17037 1.74 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20190808 0 18.66 19.2 18.66 18.98 113521 18.98 up up correct
LINK.US Interlink Electronics Inc 20190808 0 1.95 1.95 1.95 1.95 113 1.95
LIQT.US LiqTech International Inc 20190808 0 8.01 8.37 7.94 7.95 132821 7.95 down down correct
LITE.US Lumentum Holdings Inc 20190808 0 60 61.01 58.57 60.64 4726933 60.64 up up correct
LIVE.US Live Ventures Incorporated 20190808 0 6.24 6.47 6.24 6.29 1846 6.29 up up correct
LIVN.US LivaNova PLC 20190808 0 79.68 81.57 77.4375 81.52 453785 81.52 up up correct
LIVX.US LiveXLive Media Inc 20190808 0 2.91 3.05 2.76 2.95 185383 2.95 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20190808 0 1.01 1.01 1.01 1.01 133 6.06
LJPC.US La Jolla Pharmaceutical Company 20190808 0 8.45 9.245 8.45 8.89 351698 8.89 up up correct
LK.US Luckin Coffee Inc 20190808 0 0.05 0.05 0.05 0.05 1000 0.05
LKCO.US Luokung Technology Corp 20190808 0 9.2 9.65 9.17 9.45 366464 9.45 up up correct
LKFN.US Lakeland Financial Corporation 20190808 0 42.73 43.515 42.5826 43.2 82861 40.825 up up correct
LKQ.US LKQ Corporation 20190808 0 25.83 26.07 25.62 25.94 1827871 25.8273 up up correct
LLL.US JX Luxventure Ltd 20190808 0 2.4601 2.51 2.46 2.4899 3251 2.4899 up up correct
LLNW.US Limelight Networks Inc 20190808 0 2.46 2.54 2.43 2.52 441565 2.52 up up correct
LMAT.US LeMaitre Vascular Inc 20190808 0 32.2 32.71 31.92 32.62 63554 31.7666 up up correct
LMB.US Limbach Holdings Inc 20190808 0 7.879 8.02 7.63 7.75 54028 7.75 down down correct
LMFA.US LM Funding America Inc 20190808 0 1.0409 1.06 1.01 1.01 16992 5.05 down down correct
LMNL.US Liminal BioSciences Inc 20190808 0 11.3 11.3 11.3 11.3 5 11.3
LMNR.US Limoneira Company 20190808 0 18.77 19.015 18.49 18.87 54258 18.0033 up up correct
LMRK.US Landmark Infrastructure Partners LP 20190808 0 16.42 16.5495 16.18 16.24 71026 13.8463 down up incorrect
LMRKN.US Landmark Infrastructure Partners LP 20190808 0 24.85 25 24.85 24.99 1773 21.3786 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20190808 0 25.119 25.2099 25.0863 25.15 4629 21.0295 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20190808 0 25.95 25.95 25.73 25.95 3405 21.5788
LMST.US Limestone Bancorp Inc 20190808 0 15.2243 15.25 15.17 15.17 2814 15.17 down down correct
LNDC.US Landec Corporation 20190808 0 10.93 11.44 10.93 11.4 146877 11.4 up up correct
LNT.US Alliant Energy Corporation 20190808 0 50.57 51.46 50.34 51.34 1122265 48.1495 up up correct
LNTH.US Lantheus Holdings Inc 20190808 0 23.45 23.84 22.585 23.5 345946 23.5 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20190808 0 6.229 6.29 6.15 6.15 12209 5.1229 down down correct
LOB.US Live Oak Bancshares Inc 20190808 0 18.54 18.73 18.36 18.59 91881 18.3892 up up correct
LOCO.US El Pollo Loco Holdings Inc 20190808 0 11.07 11.33 11.06 11.1 547850 11.1 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20190808 0 11.49 11.5 10.289 10.42 14346 10.42 down down correct
LOGI.US Logitech International S.A 20190808 0 38.97 39.63 38.8775 39.6 107043 38.0533 up up correct
LOOP.US Loop Industries Inc 20190808 0 12.77 13.33 12.69 13.19 41101 13.19 up up correct
LOPE.US Grand Canyon Education Inc 20190808 0 123.28 124.9999 122.8 124.88 499171 124.88 up down incorrect
LORL.US Loral Space & Communications Inc 20190808 0 38.4 38.97 38.3 38.73 39149 28.1473 up up correct
LOTZ.US CarLotz Inc 20190808 0 9.79 9.81 9.79 9.81 717086 9.81 up up correct
LOVE.US The Lovesac Company 20190808 0 18.87 19.31 18.25 18.6 268660 18.6 down up incorrect
LPCN.US Lipocine Inc 20190808 0 1.94 1.95 1.88 1.9 129460 1.9 down up incorrect
LPLA.US LPL Financial Holdings Inc 20190808 0 75.85 76.72 75.57 76.29 618069 74.2617 up up correct
LPRO.US Open Lending Corporation 20190808 0 10.1699 10.1699 10.16 10.16 540 10.16 down down correct
LPSN.US LivePerson Inc 20190808 0 36.76 39.22 36.58 38.3 2026148 38.3 up up correct
LPTH.US LightPath Technologies Inc 20190808 0 0.72 0.75 0.72 0.7303 196785 0.7303 up up correct
LPTX.US Leap Therapeutics Inc 20190808 0 1.56 1.6 1.54 1.57 179660 1.57 up up correct
LQDA.US Liquidia Corporation 20190808 0 6.96 8.0215 6.83 7.31 423557 7.31 up up correct
LQDT.US Liquidity Services Inc 20190808 0 6.97 6.9767 6.56 6.86 136895 6.86 down down correct
LRCX.US Lam Research Corporation 20190808 0 201.01 202.39 198.37 201.48 1732699 194.5991 up up correct
LRFC.US Logan Ridge Finance Corp 20190808 0 8.31 8.42 8.14 8.28 190669 5.6093 down down correct
LRMR.US Larimar Therapeutics Inc 20190808 0 0.95 1 0.94 0.9649 16345 11.5788 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20190808 0 14.885 14.98 14.7 14.7 1569 13.5434 down down correct
LSCC.US Lattice Semiconductor Corporation 20190808 0 18.58 19.84 18.46 19.36 2019075 19.36 up up correct
LSEA.US Landsea Homes Corporation 20190808 0 10.1301 10.21 10.1301 10.21 727 10.21 up up correct
LSTR.US Landstar System Inc 20190808 0 109.45 111.97 109.45 111.04 335055 105.9196 up up correct
LSXMA.US The Liberty SiriusXM Group 20190808 0 41.1 41.42 40.78 41.33 443180 41.33 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20190808 0 42.0224 42.0224 42.0224 42.0224 533 41.32
LSXMK.US The Liberty SiriusXM Group 20190808 0 41.46 41.86 41.09 41.79 550621 41.1089 up down incorrect
LTAFX.US Altst Strgs Fd A 20190808 0 7.1 7.1 7.1 7.1 0 6.1597
LTBR.US Lightbridge Corporation 20190808 0 0.7192 0.7192 0.69 0.69 96269 8.28 down down correct
LTCFX.US Alternative Strategies Fund Class C 20190808 0 6.86 6.86 6.86 6.86 0 5.9391
LTIFX.US LTIFX 20190808 0 7.13 7.13 7.13 7.13 0 7.13
LTRPA.US Liberty TripAdvisor Holdings Inc 20190808 0 10.56 12.03 10.56 11.02 719391 11.02 up up correct
LTRX.US Lantronix Inc 20190808 0 3.46 3.55 3.4408 3.52 27878 3.52 up up correct
LULU.US Lululemon Athletica Inc 20190808 0 182.6 186.88 182.26 186.35 1481180 186.35 up up correct
LUMO.US Lumos Pharma Inc 20190808 0 1.72 1.72 1.63 1.65 78117 14.85 down down correct
LUNA.US Luna Innovations Incorporated 20190808 0 5.32 5.7 4.853 5.62 465834 5.62 up up correct
LVO.US LiveOne Inc 20190808 0 2.91 3.05 2.76 2.95 185400 2.95 up up correct
LVOX.US LiveVox Holding Inc 20190808 0 9.78 9.78 9.77 9.77 450200 9.77 down up incorrect
LVOXU.US LiveVox Holdings Inc Unit 20190808 0 10.13 10.13 10.13 10.13 500 10.13
LWAY.US Lifeway Foods Inc 20190808 0 3.26 3.35 3.15 3.15 5524 3.15 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20190808 0 0.77 0.8348 0.755 0.83 61870 0.83 up down incorrect
LX.US LexinFintech Holdings Ltd 20190808 0 10.2 10.91 10.2 10.7 1091991 10.7 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20190808 0 1.35 1.35 1.26 1.28 1040338 1.28 down down correct
LYFT.US Lyft Inc 20190808 0 65.5 65.92 61.5 62.1 13257226 62.1 down down correct
LYL.US Dragon Victory International Limited 20190808 0 1.03 1.04 0.93 0.93 1771 0.93 down down correct
LYTS.US LSI Industries Inc 20190808 0 4.09 4.3 4.03 4.18 39858 3.884 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20190808 0 6.78 6.98 6.5807 6.7 121216 4.6839 down down correct
MANH.US Manhattan Associates Inc 20190808 0 84.25 85.5 83.75 85.42 590486 85.42 up down incorrect
MANT.US ManTech International Corporation 20190808 0 68.71 70.44 68.71 70.44 113879 67.4385 up up correct
MAR.US Marriott International Inc 20190808 0 129.11 131.06 128.2201 130.34 1651036 128.8843 up up correct
MARA.US Marathon Digital Holdings Inc 20190808 0 2 2.11 2 2.09 60428 2.09 up up correct
MARK.US Remark Holdings Inc 20190808 0 0.8506 0.8698 0.7902 0.8313 163004 0.8313 down down correct
MARPS.US Marine Petroleum Trust 20190808 0 2.3 2.3 2.06 2.27 8489 1.8386 down up incorrect
MASI.US Masimo Corporation 20190808 0 150.25 156.09 149.72 155.89 522489 155.89 up up correct
MAT.US Mattel Inc 20190808 0 12.99 13.455 12.97 13.43 2813331 13.43 up up correct
MATW.US Matthews International Corporation 20190808 0 31.79 32.43 31.74 32.41 80450 30.6591 up up correct
MBCN.US Middlefield Banc Corp 20190808 0 45 46.029 45 45.5 6762 21.2072 up up correct
MBII.US Marrone Bio Innovations Inc 20190808 0 1.34 1.46 1.34 1.4 115229 1.4 up up correct
MBIN.US Merchants Bancorp 20190808 0 17.64 18.09 17.51 17.83 56747 17.2445 up down incorrect
MBINP.US Merchants Bancorp 20190808 0 27.112 27.112 26.914 27.106 1500 22.9883 down down correct
MBIO.US Mustang Bio Inc 20190808 0 2.84 3.15 2.81 3.08 239470 3.08 up down incorrect
MBOT.US Microbot Medical Inc 20190808 0 6.02 6.31 5.89 5.89 18424 5.89 down up incorrect
MBRX.US Moleculin Biotech Inc 20190808 0 1.14 1.16 1.09 1.14 27254 6.84
MBUU.US Malibu Boats Inc 20190808 0 27.93 28.75 27.93 28.31 176591 28.31 up up correct
MBWM.US Mercantile Bank Corporation 20190808 0 31.47 31.845 31.35 31.7 46730 28.711 up up correct
MCBC.US Macatawa Bank Corporation 20190808 0 10.09 10.17 9.97 10.05 41745 9.1842 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20190808 0 13.03 13.03 13.03 13.03 0 11.3231
MCFT.US MasterCraft Boat Holdings Inc 20190808 0 15.11 15.2845 14.9 15.09 134296 15.09 down down correct
MCHP.US Microchip Technology Incorporated 20190808 0 88.72 90.83 88.01 90.8 4087308 43.9225 up up correct
MCHX.US Marchex Inc 20190808 0 4.09 4.34 3.59 3.62 464771 3.62 down down correct
MCRB.US Seres Therapeutics Inc 20190808 0 2.59 2.71 2.5 2.63 238977 2.63 up up correct
MCRI.US Monarch Casino & Resort Inc 20190808 0 45.1 46.13 44.81 45.54 56529 45.54 up up correct
MDB.US MongoDB Inc 20190808 0 144.06 150.79 144.06 149.51 993957 149.51 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20190808 0 90.08 91.25 87.71 90.46 143056 90.46 up up correct
MDGS.US Medigus Ltd 20190808 0 2.25 2.25 2.14 2.25 15386 2.25
MDJH.US MDJM Ltd 20190808 0 2.7 2.99 2.6681 2.87 10843 2.87 up up correct
MDLZ.US Mondelez International Inc 20190808 0 54.1 55.05 53.59 54.95 7489755 52.3147 up up correct
MDNA.US Medicenna Therapeutics Corp 20190808 0 0.93 1.07 0.93 1.0372 5700 1.0372 up up correct
MDRR.US Medalist Diversified REIT Inc 20190808 0 4.45 4.45 4.26 4.26 20836 3.6763 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20190808 0 9.63 10.19 9.62 10.16 3537379 10.16 up up correct
MDVL.US Medavail Holdings Inc 20190808 0 1.63 1.6706 1.63 1.63 6128 19.56
MDWD.US MediWound Ltd 20190808 0 3.04 3.14 3.01 3.14 25647 3.14 up up correct
MDWT.US Midwest Holding Inc 20190808 0 0.078 0.078 0.078 0.078 2 39
MDXG.US MiMedx Group Inc 20190808 0 5.57 5.71 5.545 5.71 279251 5.71 up up correct
MEDP.US Medpace Holdings Inc 20190808 0 76.96 80 76.26 79.32 368853 79.32 up down incorrect
MEIP.US MEI Pharma Inc 20190808 0 1.59 1.68 1.59 1.63 119371 1.63 up up correct
MELI.US MercadoLibre Inc 20190808 0 645 693.84 640 688.1 1140855 688.1 up up correct
MEOH.US Methanex Corporation 20190808 0 33.39 34.45 33.39 33.97 323555 32.1207 up up correct
MERC.US Mercer International Inc 20190808 0 11.63 11.9 11.6219 11.84 452893 10.8433 up up correct
MESA.US Mesa Air Group Inc 20190808 0 9.66 9.97 9.65 9.77 180426 9.77 up up correct
MESO.US Mesoblast Limited 20190808 0 4.82 5.165 4.82 5.1 51580 5.1 up up correct
METC.US Ramaco Resources Inc 20190808 0 3.74 3.86 3.71 3.74 192042 3.74
MFH.US Mercurity Fintech Holding Inc 20190808 0 1.08 1.1403 1.0639 1.11 10785 2.22 up down incorrect
MFIN.US Medallion Financial Corp 20190808 0 4.56 4.81 4.55 4.74 144057 4.74 up down incorrect
MGEE.US MGE Energy Inc 20190808 0 73.79 75.25 73.14 74.82 117210 71.1411 up up correct
MGI.US MoneyGram International Inc 20190808 0 3.02 3.17 2.91 3.08 1427208 3.08 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20190808 0 8.94 8.99 8.91 8.91 7590 8.3905 down down correct
MGLN.US Magellan Health Inc 20190808 0 68.63 69.89 67.87 69.52 246555 69.52 up up correct
MGNI.US Magnite Inc 20190808 0 9.59 9.78 9.37 9.61 895093 9.61 up up correct
MGNX.US MacroGenics Inc 20190808 0 14.17 14.66 14.08 14.56 391075 14.56 up down incorrect
MGPI.US MGP Ingredients Inc 20190808 0 51.64 52.93 50.41 51.78 112658 50.4989 up up correct
MGRC.US McGrath RentCorp 20190808 0 65.01 66.35 64.85 66.03 70766 62.5002 up up correct
MGTA.US Magenta Therapeutics Inc 20190808 0 12.19 13.49 11.71 13.21 113097 13.21 up up correct
MGTX.US MeiraGTx Holdings plc 20190808 0 22.58 23 20.52 22.77 1572326 22.77 up up correct
MGYR.US Magyar Bancorp Inc 20190808 0 10.9263 11.8 10.9263 11.46 3085 9.2873 up up correct
MHLD.US Maiden Holdings Ltd 20190808 0 0.7305 0.7305 0.5503 0.5754 595371 0.5754 down up incorrect
MICT.US MICT Inc 20190808 0 0.74 0.74 0.65 0.7296 16907 0.7296 down up incorrect
MIDD.US The Middleby Corporation 20190808 0 114.34 117.83 112.83 114.07 1555355 114.07 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20190808 0 0.4 0.45 0.4 0.45 3500 0.45 up up correct
MIME.US Mimecast Limited 20190808 0 43.16 45.7299 43.12 45.21 535819 45.21 up up correct
MIND.US MIND Technology Inc 20190808 0 3.98 4.05 3.84 3.86 2886 3.86 down down correct
MINDP.US MIND Technology Inc 20190808 0 23.67 23.807 23.51 23.78 4990 18.9526 up up correct
MINM.US Minim Inc. Common Stock 20190808 0 0.9 0.9 0.9 0.9 11700 0.9
MIRM.US Mirum Pharmaceuticals Inc 20190808 0 14.5 15.46 14.48 14.65 121329 14.65 up up correct
MIST.US Milestone Pharmaceuticals Inc 20190808 0 16.4219 16.4219 15.8701 15.8701 791 15.8701 down down correct
MITK.US Mitek Systems Inc 20190808 0 9.78 9.99 9.77 9.9 226315 9.9 up up correct
MITO.US Stealth BioTherapeutics Corp 20190808 0 12.5 13 12.4 12.4 16668 12.4 down up incorrect
MKSI.US MKS Instruments Inc 20190808 0 74.44 76.64 74.03 76.56 462865 75.3988 up up correct
MKTX.US MarketAxess Holdings Inc 20190808 0 349.53 352.52 344.349 352.36 340787 348.0749 up up correct
MKTY.US Mechanical Technology Incorporated 20190808 0 0.848 0.86 0.848 0.86 1000 0.86 up down incorrect
MLAB.US Mesa Laboratories Inc 20190808 0 220.51 226.74 211 223.67 610407 222.2785 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20190808 0 20.01 20.37 19.71 20.33 1602210 19.9925 up up correct
MLHR.US Herman Miller Inc 20190808 0 43.2 44.67 43.2 44.58 596849 43.1366 up up correct
MLKN.US MillerKnoll Inc 20190808 0 43.2 44.67 43.2 44.58 596849 42.9438 up up correct
MLVF.US Malvern Bancorp Inc 20190808 0 20.62 20.85 20.35 20.35 9714 20.35 down down correct
MMAT.US Meta Materials Inc 20190808 0 2.98 2.98 2.62 2.8 129200 2.8 down down correct
MMLP.US Martin Midstream Partners L.P 20190808 0 5.08 5.23 4.85 4.9 345151 4.3796 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20190808 0 0.4775 0.48 0.4775 0.48 5600 0.48 up up correct
MMSI.US Merit Medical Systems Inc 20190808 0 38.01 38.33 37.36 38.13 735691 38.13 up up correct
MMYT.US MakeMyTrip Limited 20190808 0 23.2 23.63 23.1 23.2 237159 23.2
MNDO.US MIND C.T.I. Ltd 20190808 0 2.19 2.25 2.19 2.22 21918 1.7981 up up correct
MNDT.US Mandiant Inc. 20190808 0 13.34 13.43 13.17 13.37 2386692 13.37 up up correct
MNKD.US MannKind Corporation 20190808 0 1.19 1.19 1.07 1.07 3999704 1.07 down down correct
MNOV.US MediciNova Inc 20190808 0 8.9 9.015 8.87 8.97 62902 8.97 up up correct
MNRO.US Monro Inc 20190808 0 81.93 83.5 80.84 82.33 292473 79.1487 up up correct
MNSB.US MainStreet Bancshares Inc 20190808 0 21.6 22.29 21.6 21.81 7492 21.81 up up correct
MNST.US Monster Beverage Corporation 20190808 0 54.9 62.37 53.81 62.18 12247340 62.18 up up correct
MNTV.US Momentive Global Inc 20190808 0 18.77 18.9 17.79 18.61 2140678 18.61 down up incorrect
MNTX.US Manitex International Inc 20190808 0 6.16 6.2 5.91 6.03 117113 6.03 down down correct
MODV.US ModivCare Inc 20190808 0 46.5296 58.95 46.5296 55.08 125799 53.5104 up up correct
MOFG.US MidWestOne Financial Group Inc 20190808 0 28.85 29.975 28.85 29.51 23422 27.1935 up up correct
MOGO.US Mogo Inc 20190808 0 2.62 2.75 2.62 2.65 6645 2.65 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20190808 0 13 13.2 12.16 12.22 15706 12.22 down down correct
MOMO.US Momo Inc 20190808 0 30.07 31.52 30.07 31.28 3084092 28.9511 up up correct
MOR.US MorphoSys AG 20190808 0 31.34 31.96 31.21 31.58 153002 31.58 up down incorrect
MORF.US Morphic Holding Inc 20190808 0 29.1 33.5 25.11 27.19 113954 27.19 down down correct
MORN.US Morningstar Inc 20190808 0 151.28 154.62 150.91 153.77 66207 151.4391 up up correct
MOSY.US MoSys Inc 20190808 0 3.024 3.1 2.836 3 13815 3 down down correct
MOTS.US Motus GI Holdings Inc 20190808 0 2.68 2.75 2.6 2.66 29120 2.66 down up incorrect
MOXC.US Moxian Inc 20190808 0 1.68 1.68 1.5604 1.5678 2321 1.5678 down down correct
MPAA.US Motorcar Parts of America Inc 20190808 0 16 16.565 15.5 16.32 296816 16.32 up down incorrect
MPB.US Mid Penn Bancorp Inc 20190808 0 24.64 24.89 24.37 24.37 4012 22.6125 down down correct
MPWR.US Monolithic Power Systems Inc 20190808 0 147.52 152.65 146.07 152.44 329684 149.7376 up up correct
MRAM.US Everspin Technologies Inc 20190808 0 6.09 6.22 5.9 5.91 93876 5.91 down down correct
MRBK.US Meridian Corporation 20190808 0 17.5 17.93 17.5 17.9 1958 16.6083 up up correct
MRCC.US Monroe Capital Corporation 20190808 0 11.06 11.1 10.92 11.04 81692 8.2313 down down correct
MRCY.US Mercury Systems Inc 20190808 0 81.53 83.8 81.4026 82 398486 82 up up correct
MREO.US Mereo BioPharma Group plc 20190808 0 2.7 2.8161 2.65 2.65 27415 2.65 down down correct
MRIN.US Marin Software Incorporated 20190808 0 2.03 2.1 1.85 2.01 27259 2.01 down down correct
MRKR.US Marker Therapeutics Inc 20190808 0 4.71 4.87 4.43 4.46 507465 4.46 down down correct
MRLN.US Marlin Business Services Corp 20190808 0 23.19 23.6 23.08 23.24 14920 21.0246 up up correct
MRNA.US Moderna Inc 20190808 0 12.91 13.3 12.3 13.19 1500881 13.19 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20190808 0 1.08 1.19 1.08 1.16 228303 4.64 up up correct
MRSN.US Mersana Therapeutics Inc 20190808 0 3.03 3.28 3.01 3.16 127626 3.16 up up correct
MRTN.US Marten Transport Ltd 20190808 0 18.91 19.69 18.91 19.6 184429 11.7321 up up correct
MRTX.US Mirati Therapeutics Inc 20190808 0 96.14 96.89 95.06 96.49 263857 96.49 up up correct
MRUS.US Merus N.V 20190808 0 15.41 15.66 15.33 15.6 83657 15.6 up up correct
MRVL.US Marvell Technology Inc 20190808 0 25.02 25.37 24.69 25.36 9301884 24.9797 up up correct
MSBI.US Midland States Bancorp Inc 20190808 0 25.96 26.48 25.75 26.2 40274 23.1081 up up correct
MSEX.US Middlesex Water Company 20190808 0 57.64 59.76 57.64 59.08 95978 56.9983 up up correct
MSFDX.US Mlt Strgy Grwt A 20190808 0 13.49 13.49 13.49 13.49 0 11.6643
MSFIX.US The Multi 20190808 0 13.72 13.72 13.72 13.72 0 11.8627
MSFT.US Microsoft Corporation 20190808 0 136.6 138.99 135.93 138.89 27496510 135.3787 up up correct
MSFYX.US The Multi 20190808 0 13.18 13.18 13.18 13.18 0 11.3962
MSTR.US MicroStrategy Incorporated 20190808 0 138.87 141.4 138.71 140.27 126553 140.27 up up correct
MSVB.US Mid 20190808 0 12.639 12.64 12.58 12.58 756 12.3574 down up incorrect
MTBC.US CareCloud Inc 20190808 0 4.99 4.99 4.7836 4.86 17836 4.86 down down correct
MTBCP.US CareCloud Inc 20190808 0 27.66 27.9 27.6 27.6007 21481 21.7657 down down correct
MTC.US Mmtec Inc 20190808 0 7.6 7.7 5.7 5.7 35881 5.7 down up incorrect
MTEM.US Molecular Templates Inc 20190808 0 5.38 5.655 5.37 5.43 124483 5.43 up up correct
MTEX.US Mannatech Incorporated 20190808 0 16.95 16.95 15.85 16.55 4218 13.9977 down down correct
MTLS.US Materialise NV 20190808 0 17.35 18.015 16.9338 17.9 233382 17.9 up up correct
MTP.US Midatech Pharma plc 20190808 0 1.37 1.49 1.33 1.42 21474 7.1 up up correct
MTRX.US Matrix Service Company 20190808 0 18.48 18.55 18.17 18.55 97734 18.55 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20190808 0 20.05 20.83 19.99 20.49 716876 20.49 up up correct
MU.US Micron Technology Inc 20190808 0 42.09 42.76 41.67 42.63 18567510 42.5705 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20190808 0 10.23 10.25 10.2 10.25 2220 10.25 up down incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20190808 0 10.8 10.8 10.8 10.8 100 10.8
MUDSW.US Mudrick Capital Acquisition Corporation II 20190808 0 0.63 0.65 0.63 0.65 1773 0.65 up up correct
MULN.US Mullen Automotive Inc 20190808 0 3.56 3.64 3.51 3.55 21100 3.55 down up incorrect
MVBF.US MVB Financial Corp 20190808 0 16.2 16.9 16.2 16.58 10998 15.9229 up up correct
MVIS.US MicroVision Inc 20190808 0 0.64 0.6538 0.6025 0.6275 295465 0.6275 down down correct
MVST.US Microvast Holdings Inc 20190808 0 9.868 9.95 9.84 9.95 100 9.95 up up correct
MYFW.US First Western Financial Inc 20190808 0 14.11 14.17 14.07 14.07 887 14.07 down down correct
MYGN.US Myriad Genetics Inc 20190808 0 44.94 46.35 44.25 45.86 868982 45.86 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20190808 0 0.415 0.435 0.4125 0.4126 103744 19.8048 down down correct
MYRG.US MYR Group Inc 20190808 0 28.76 29.56 28.76 29.16 65030 29.16 up up correct
MYSZ.US My Size Inc 20190808 0 0.5143 0.5198 0.4912 0.518 6669 7.77 up up correct
NAII.US Natural Alternatives International Inc 20190808 0 10.23 10.3 10.15 10.15 6950 10.15 down down correct
NAKD.US Naked Brand Group Limited 20190808 0 0.093 0.0986 0.0865 0.0929 19651 139.3501 down down correct
NATH.US Nathan's Famous Inc 20190808 0 69.25 71.9 69.25 70.3 10691 66.5488 up up correct
NATI.US National Instruments Corporation 20190808 0 42.92 43.945 42.81 43.9 927684 41.1327 up up correct
NATR.US Nature's Sunshine Products Inc 20190808 0 9.16 9.45 8.99 9.19 15998 8.7035 up up correct
NAVI.US Navient Corporation 20190808 0 13.41 13.8 13.41 13.65 2582659 11.9971 up up correct
NBEV.US NewAge Inc 20190808 0 3.81 3.85 3.4 3.41 5496118 3.41 down down correct
NBIX.US Neurocrine Biosciences Inc 20190808 0 95.21 98.12 94.12 97.85 565107 97.85 up up correct
NBN.US Northeast Bank 20190808 0 20.78 21.2 20.78 20.91 27895 20.8187 up up correct
NBRV.US Nabriva Therapeutics plc 20190808 0 2.25 2.37 2.2201 2.28 104111 22.8 up up correct
NBSE.US NeuBase Therapeutics Inc 20190808 0 5.1556 5.34 5.021 5.16 74211 5.16 up up correct
NBTB.US NBT Bancorp Inc 20190808 0 35.72 36.59 35.72 36.23 145783 33.546 up down incorrect
NCBS.US Nicolet Bankshares Inc 20190808 0 63.04 63.91 62.91 63.14 16782 63.14 up up correct
NCMI.US National CineMedia Inc 20190808 0 7.21 7.31 7.135 7.14 282156 5.858 down down correct
NCNA.US NuCana plc 20190808 0 9.2 10.2 9.17 9.5 3915 9.5 up up correct
NCSM.US NCS Multistage Holdings Inc 20190808 0 1.59 2.29 1.59 2.27 121708 45.4 up up correct
NCTY.US The9 Limited 20190808 0 0.8801 0.93 0.88 0.93 23215 9.3 up up correct
NDAQ.US Nasdaq Inc 20190808 0 96.79 98.38 96.05 98.26 742654 94.6152 up up correct
NDLS.US Noodles & Company 20190808 0 6.92 6.99 6.32 6.52 994712 6.52 down down correct
NDRA.US ENDRA Life Sciences Inc 20190808 0 1.42 1.5 1.38 1.42 75558 1.42
NDRAW.US ENDRA Life Sciences Inc. Warrants 20190808 0 0.7 0.7 0.7 0.7 3286 0.7
NDSN.US Nordson Corporation 20190808 0 136.12 139.45 135.24 139.24 244544 136.2107 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20190808 0 11.3 11.3 11.3 11.3 400 8.2169
NEGG.US Newegg Commerce Inc 20190808 0 8 8 7.92 8 13 8
NEO.US NeoGenomics Inc 20190808 0 26 26 25.2011 25.9 877663 25.9 down up incorrect
NEOG.US Neogen Corporation 20190808 0 70.28 71.8589 70.1 71.69 149247 35.845 up up correct
NEON.US Neonode Inc 20190808 0 2.919 2.92 2.8033 2.85 5498 2.85 down down correct
NEPH.US Nephros Inc 20190808 0 6 6.25 6 6.25 1437 6.25 up up correct
NEPT.US Neptune Wellness Solutions Inc 20190808 0 5 5.1 4.84 5.03 1824430 5.03 up up correct
NERV.US Minerva Neurosciences Inc 20190808 0 6.71 7.09 6.7 7.04 225185 7.04 up up correct
NESR.US National Energy Services Reunited Corp 20190808 0 7.96 8.4 7.78 8.03 131042 8.03 up up correct
NETE.US Net Element Inc 20190808 0 3.56 3.64 3.51 3.55 21056 3.55 down down correct
NEWT.US Newtek Business Services Corp 20190808 0 20.43 20.82 20.43 20.7 76808 15.6218 up up correct
NEXT.US NextDecade Corporation 20190808 0 4.65 4.9048 4.6474 4.72 38093 4.72 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20190808 0 15.63 15.88 15.63 15.69 100830 14.527 up up correct
NFE.US New Fortress Energy Inc 20190808 0 11.99 12.64 11.93 12.62 256696 12.4006 up up correct
NFLX.US Netflix Inc 20190808 0 311.03 316.3648 306.63 315.9 5905865 315.9 up up correct
NGM.US NGM Biopharmaceuticals Inc 20190808 0 13.98 14.4 13.98 14.16 28238 14.16 up up correct
NH.US NantHealth Inc 20190808 0 0.54 0.55 0.5203 0.5203 63099 0.5203 down up incorrect
NHTC.US Natural Health Trends Corp 20190808 0 7.61 7.61 7.18 7.22 175144 5.3462 down down correct
NICE.US NICE Ltd 20190808 0 154.22 155.42 151.8 153.65 272770 153.65 down down correct
NICHX.US NICHX 20190808 0 26.27 26.27 26.27 26.27 0 23.2847
NICK.US Nicholas Financial Inc 20190808 0 8.515 8.72 8.35 8.35 1956 8.35 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20190808 0 2.1412 2.1748 2.12 2.16 110176 2.16 up up correct
NIU.US Niu Technologies 20190808 0 8.17 8.435 7.58 8.33 443392 8.33 up up correct
NK.US NantKwest Inc 20190808 0 1.3 1.35 1.25 1.34 198613 1.34 up up correct
NKLA.US Nikola Corporation 20190808 0 10.17 10.17 10.17 10.17 143000 10.17
NKSH.US National Bankshares Inc 20190808 0 33.9 35.78 33.9 35.25 7702 31.9335 up up correct
NKTR.US Nektar Therapeutics 20190808 0 28.95 29.99 28.785 29.57 2371674 29.57 up up correct
NLOK.US NortonLifeLock Inc 20190808 0 22.88 23.02 22.14 22.92 16355390 12.5636 up up correct
NLTX.US Neoleukin Therapeutics Inc 20190808 0 3.29 3.6848 3.27 3.47 418869 3.47 up up correct
NMFC.US New Mountain Finance Corporation 20190808 0 13.4 13.61 13.01 13.53 1119208 10.4717 up up correct
NMIH.US NMI Holdings Inc 20190808 0 26.81 27.53 26.62 27.49 570625 27.49 up up correct
NMRD.US Nemaura Medical Inc 20190808 0 1.02 1.1 0.9333 1.02 16786 10.2
NMRK.US Newmark Group Inc 20190808 0 9.02 9.31 9.01 9.26 995082 8.904 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20190808 0 3.41 3.74 3.41 3.74 4000 3.74 up up correct
NMTR.US 9 Meters Biopharma Inc 20190808 0 0.95 0.95 0.88 0.9418 125920 0.9418 down down correct
NNBR.US NN Inc 20190808 0 6.53 6.8 6.19 6.24 402316 6.1762 down down correct
NNDM.US Nano Dimension Ltd 20190808 0 0.37 0.3849 0.3501 0.38 5427 3.8 up up correct
NODK.US NI Holdings Inc 20190808 0 16.89 17.17 16.77 16.77 8163 16.77 down down correct
NOTV.US Inotiv Inc 20190808 0 2.01 2.04 2 2 3268 2 down up incorrect
NOVN.US Novan Inc 20190808 0 2.37 2.67 2.37 2.55 5381 25.5 up up correct
NOVT.US Novanta Inc 20190808 0 73.73 74.95 72.86 73.36 215782 73.36 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20190808 0 0.614 0.6999 0.6 0.6773 8982 16.9325 up up correct
NRC.US National Research Corporation 20190808 0 64.56 65.9288 64 64.74 29874 63.5077 up up correct
NRIM.US Northrim BanCorp Inc 20190808 0 36.65 36.91 36.27 36.27 13192 32.8882 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20190808 0 21 21 21 21 0 17.3414
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20190808 0 21.12 21.12 21.12 21.12 0 17.7776
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20190808 0 21.1 21.1 21.1 21.1 0 17.3583
NRXP.US NRx Pharmaceuticals Inc 20190808 0 10.385 10.385 10.385 10.385 100 10.385
NSEC.US The National Security Group Inc 20190808 0 11.2932 11.5 11.2932 11.3 783 10.7581 up up correct
NSIT.US Insight Enterprises Inc 20190808 0 52.41 54.1 51.82 53.64 264927 53.64 up up correct
NSPR.US InspireMD Inc 20190808 0 32.7 35.25 30.15 32.25 7627 32.25 down up incorrect
NSSC.US Napco Security Technologies Inc 20190808 0 29.15 30.73 29.15 30.29 180219 30.29 up up correct
NSTG.US NanoString Technologies Inc 20190808 0 25.47 26.36 25.18 25.7 493561 25.7 up down incorrect
NSYS.US Nortech Systems Incorporated 20190808 0 3.35 3.44 3.35 3.35 1385 3.35
NTAP.US NetApp Inc 20190808 0 46.27 47.93 46.175 47.75 3666446 44.2285 up up correct
NTCT.US NetScout Systems Inc 20190808 0 22.51 23.07 22.51 22.99 561436 22.99 up up correct
NTES.US NetEase Inc 20190808 0 230 244.97 227.1473 238.02 10193220 45.4157 up up correct
NTGR.US NETGEAR Inc 20190808 0 33.44 33.89 32.97 33.65 160024 33.65 up down incorrect
NTIC.US Northern Technologies International Corporation 20190808 0 11.1 11.42 10.6 11.07 6783 10.7787 down up incorrect
NTLA.US Intellia Therapeutics Inc 20190808 0 17.45 17.765 17.24 17.66 381575 17.66 up up correct
NTNX.US Nutanix Inc 20190808 0 18.99 19.47 18.48 19.45 3154389 19.45 up up correct
NTRA.US Natera Inc 20190808 0 29 32 27.13 31.89 2536347 31.89 up down incorrect
NTRS.US Northern Trust Corporation 20190808 0 89.19 90.68 88.77 90.57 794356 84.2245 up up correct
NTUS.US Natus Medical Incorporated 20190808 0 32 32.85 31.43 31.88 203370 31.88 down down correct
NTWK.US NetSol Technologies Inc 20190808 0 6.1 6.1 5.7673 5.79 9450 5.79 down down correct
NUAN.US Nuance Communications Inc 20190808 0 16.4771 16.6769 16.2373 16.587 3670491 14.361 up up correct
NURO.US NeuroMetrix Inc 20190808 0 0.37 0.385 0.3553 0.36 38536 3.6 down down correct
NUVA.US NuVasive Inc 20190808 0 65.57 67.04 65.57 65.84 473431 65.84 up up correct
NUWE.US Nuwellis Inc 20190808 0 2.48 2.68 2.4105 2.5 58860 2.5 up down incorrect
NVAX.US Novavax Inc 20190808 0 4.55 4.58 4.2 4.37 714587 4.37 down down correct
NVCN.US Neovasc Inc 20190808 0 3 3.097 2.84 2.86 90533 2.86 down down correct
NVCR.US NovoCure Limited 20190808 0 84.59 87.84 82.7 87.49 823917 87.49 up up correct
NVDA.US NVIDIA Corporation 20190808 0 156.21 158.31 153.9 158.26 7732472 39.3973 up up correct
NVEC.US NVE Corporation 20190808 0 64.73 66.52 64.73 64.93 59090 56.202 up up correct
NVEE.US NV5 Global Inc 20190808 0 75.64 75.64 67.0001 67.6 583822 67.6 down down correct
NVFY.US Nova LifeStyle Inc 20190808 0 0.76 0.83 0.76 0.76 34539 3.8
NVIV.US InVivo Therapeutics Holdings Corp 20190808 0 0.66 0.67 0.6398 0.64 37567 19.2 down down correct
NVMI.US Nova Measuring Instruments Ltd 20190808 0 28.17 28.7 27.97 28.46 123484 28.46 up up correct
NVNO.US enVVeno Medical Corp 20190808 0 26.5 28.5 25.5 25.5 3364 25.5 down down correct
NVNOW.US enVVeno Medical Corporation 20190808 0 0.21 0.211 0.17 0.17 4200 0.17 down down correct
NWBI.US Northwest Bancshares Inc 20190808 0 16.58 16.855 16.58 16.74 420446 14.608 up up correct
NWE.US NorthWestern Corporation 20190808 0 69.03 69.94 68.84 69.83 408084 63.272 up up correct
NWFL.US Norwood Financial Corp 20190808 0 31.71 32.79 31.29 32.01 10151 29.4555 up down incorrect
NWL.US Newell Brands Inc 20190808 0 16.22 16.32 15.89 16.2 4507115 14.3905 down down correct
NWLI.US National Western Life Group Inc 20190808 0 257 261 257 260.13 8349 258.8713 up up correct
NWPX.US Northwest Pipe Company 20190808 0 24.32 26.61 23.94 26.1 36454 26.1 up down incorrect
NWS.US News Corporation 20190808 0 13.11 13.37 13.11 13.36 1025456 12.943 up up correct
NWSA.US News Corporation 20190808 0 12.86 13.05 12.83 13.03 3310649 12.6213 up down incorrect
NXGN.US NextGen Healthcare Inc 20190808 0 15.71 16.17 15.455 16.09 219383 16.09 up up correct
NXPI.US NXP Semiconductors N.V 20190808 0 102.61 102.61 100.495 101.48 2916482 98.427 down down correct
NXST.US Nexstar Media Group Inc 20190808 0 96 98.6 94.87 97.79 762880 93.0423 up up correct
NXTC.US NextCure Inc 20190808 0 24.67 25.236 22.14 22.77 118747 22.77 down up incorrect
NXTD.US Nxt 20190808 0 0.4095 0.4499 0.385 0.42 543019 4.2 up up correct
NXTP.US Nextplay Technologies Inc 20190808 0 2.24 2.25 2.01 2.23 900 2.23 down down correct
NYMT.US New York Mortgage Trust Inc 20190808 0 6.18 6.26 6.16 6.24 3224192 4.9475 up up correct
NYMTN.US New York Mortgage Trust Inc 20190808 0 24.89 24.89 24.8 24.8 7485 20.4207 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20190808 0 24.981 24.981 24.75 24.8 5448 20.5355 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20190808 0 1.84 1.8401 1.78 1.78 21889 1.78 down down correct
OBAS.US Optibase Ltd 20190808 0 12.15 13 12.15 13 700 13 up up correct
OBCI.US Ocean Bio 20190808 0 3.69 3.69 3.57 3.57 13510 3.4931 down up incorrect
OBLG.US Oblong Inc 20190808 0 0.99 1 0.93 0.99 5155 0.99
OBNK.US Origin Bancorp Inc 20190808 0 32.45 33.25 32.45 32.85 65903 31.7794 up down incorrect
OBSV.US ObsEva SA 20190808 0 8.69 9.35 8.51 9.35 136850 9.35 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20190808 0 27.4 27.4 27.4 27.4 0 25.5592
OCCI.US OFS Credit Company Inc 20190808 0 16.8 16.9961 16.649 16.8 8758 11.2579
OCCIP.US OFS Credit Company Inc 20190808 0 25.7 25.74 25.7 25.7 675 21.8149
OCFC.US OceanFirst Financial Corp 20190808 0 22.84 23.35 22.84 23.14 152123 21.3713 up up correct
OCGN.US Ocugen Inc 20190808 0 0.1881 0.193 0.185 0.1865 42395 11.19 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20190808 0 5.28 5.32 5.23 5.28 414452 4.3231
OCUL.US Ocular Therapeutix Inc 20190808 0 4 4.3 4 4.2 960197 4.2 up up correct
OCUP.US Ocuphire Pharma Inc 20190808 0 2.65 2.859 2.62 2.75 19422 11 up up correct
OCX.US OncoCyte Corporation 20190808 0 1.76 1.91 1.76 1.81 104114 1.81 up up correct
ODFL.US Old Dominion Freight Line Inc 20190808 0 166.72 169.56 165.87 168.77 1479379 111.5725 up up correct
ODP.US The ODP Corporation 20190808 0 1.73 1.7479 1.61 1.655 636989 15.9227 down down correct
ODT.US Odonate Therapeutics Inc 20190808 0 39.89 40.81 36.71 36.95 121889 36.95 down down correct
OEG.US Orbital Energy Group Inc 20190808 0 0.73 0.75 0.73 0.73 52889 0.73
OESX.US Orion Energy Systems Inc 20190808 0 3.15 3.23 3.0597 3.08 413307 3.08 down down correct
OFED.US Oconee Federal Financial Corp 20190808 0 23.1 23.234 22.91 22.91 1409 22.0399 down down correct
OFIX.US Orthofix Medical Inc 20190808 0 52.74 54.05 51.9 53.76 192791 53.76 up up correct
OFLX.US Omega Flex Inc 20190808 0 76.5 77.91 75.8 76.41 3911 74.6627 down down correct
OFS.US OFS Capital Corporation 20190808 0 11.21 11.32 11.12 11.26 25471 8.2979 up up correct
OGI.US OrganiGram Holdings Inc 20190808 0 5.64 5.72 5.57 5.68 589677 5.68 up up correct
OIIM.US O2Micro International Limited 20190808 0 1.39 1.445 1.27 1.27 74779 1.27 down down correct
OKTA.US Okta Inc 20190808 0 133.85 136.83 132.635 136.17 1187757 136.17 up up correct
OLED.US Universal Display Corporation 20190808 0 215.58 217.13 212.86 216.22 770056 214.3431 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20190808 0 80.01 83.0909 79.52 80.62 1153930 80.62 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20190808 0 46.46 46.76 46.22 46.22 29812 44.4689 down down correct
OMCL.US Omnicell Inc 20190808 0 69.94 72.53 68.69 72.06 249227 72.06 up up correct
OMER.US Omeros Corporation 20190808 0 16.09 16.4 15.87 16.31 469636 16.31 up up correct
OMEX.US Odyssey Marine Exploration Inc 20190808 0 4.85 4.97 4.8 4.94 10098 4.94 up up correct
OMP.US Oasis Midstream Partners LP 20190808 0 17.07 17.2218 16.8 16.92 194958 12.0219 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20190808 0 0.2201 0.298 0.22 0.26 47100 5.2 up down incorrect
ON.US ON Semiconductor Corporation 20190808 0 17.77 18 17.55 17.93 7378572 17.93 up up correct
ONB.US Old National Bancorp 20190808 0 16.8 17.09 16.8 16.98 784191 15.6306 up up correct
ONCS.US OncoSec Medical Incorporated 20190808 0 2.05 2.29 2.05 2.17 86381 2.17 up up correct
ONCT.US Oncternal Therapeutics Inc 20190808 0 4.27 4.585 4.14 4.43 18543 4.43 up down incorrect
ONCY.US Oncolytics Biotech Inc 20190808 0 1 1.02 0.884 0.93 496464 0.93 down down correct
ONTX.US Onconova Therapeutics Inc 20190808 0 2.35 2.39 2.3 2.3 1106 34.5 down down correct
ONVO.US Organovo Holdings Inc 20190808 0 0.247 0.2741 0.242 0.2623 129868 5.246 up up correct
OPBK.US OP Bancorp 20190808 0 8.93 9.48 8.93 9.17 39920 8.504 up down incorrect
OPCH.US Option Care Health Inc 20190808 0 2.85 3.19 2.82 2.96 2356307 11.84 up down incorrect
OPGN.US OpGen Inc 20190808 0 0.315 0.33 0.2102 0.245 34935 4.9 down up incorrect
OPHC.US OptimumBank Holdings Inc 20190808 0 3 3 3 3 200 3
OPI.US Office Properties Income Trust 20190808 0 27.66 28.21 27.5016 27.82 221343 23.6861 up down incorrect
OPK.US OPKO Health Inc 20190808 0 1.99 2.025 1.86 1.91 3841602 1.91 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20190808 0 12.89 13.23 12.5927 12.9 19567 12.9 up up correct
OPOF.US Old Point Financial Corporation 20190808 0 23.4366 23.94 22.66 22.66 2601 21.3624 down up incorrect
OPRA.US Opera Limited 20190808 0 10.8645 10.8645 10.25 10.65 55331 10.65 down up incorrect
OPRX.US OptimizeRx Corporation 20190808 0 14.4 15.15 14.18 14.74 227825 14.74 up up correct
OPTN.US OptiNose Inc 20190808 0 5.08 5.43 5.05 5.35 69946 5.35 up up correct
ORGO.US Organogenesis Holdings Inc 20190808 0 4.23 4.4899 4.23 4.27 31621 4.27 up down incorrect
ORGS.US Orgenesis Inc 20190808 0 4.7 4.7 4.6301 4.665 5189 4.665 down up incorrect
ORLY.US O'Reilly Automotive Inc 20190808 0 377.04 382.3 375.55 381.59 538651 381.59 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20190808 0 3.39 3.45 3.39 3.4 10167 3.4 up up correct
ORRF.US Orrstown Financial Services Inc 20190808 0 21.23 21.88 21.23 21.35 16518 19.6262 up up correct
ORTX.US Orchard Therapeutics plc 20190808 0 12.6 13.495 11.9796 13.38 99226 13.38 up up correct
OSAT.US Orbsat Corp Common Stock 20190808 0 0.312 0.312 0.312 0.312 1 23.4
OSBC.US Old Second Bancorp Inc 20190808 0 12.24 12.35 12.195 12.23 74190 12.0141 down down correct
OSIS.US OSI Systems Inc 20190808 0 107.66 108.87 107.32 108.37 227437 108.37 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20190808 0 3.04 3.34 3.03 3.11 61877 3.11 up up correct
OSPN.US OneSpan Inc 20190808 0 13.61 13.82 13.5 13.62 109330 13.62 up up correct
OSS.US One Stop Systems Inc 20190808 0 1.91 2.1 1.76 1.92 2835308 1.92 up up correct
OSTK.US Overstock.com Inc 20190808 0 21.4586 21.7581 20.6288 20.785 2960732 20.785 down down correct
OSUR.US OraSure Technologies Inc 20190808 0 7.69 7.98 7.61 7.86 480497 7.86 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20190808 0 15.31 15.54 15.24 15.32 380688 15.0858 up up correct
OTEL.US Otelco Inc 20190808 0 15.1 15.1 14.95 14.95 788 14.95 down down correct
OTEX.US Open Text Corporation 20190808 0 38.16 38.68 37.96 38.55 679012 36.948 up up correct
OTIC.US Otonomy Inc 20190808 0 2.49 2.56 2.46 2.47 32842 2.47 down down correct
OTLK.US Outlook Therapeutics Inc 20190808 0 2.19 2.2326 2.13 2.19 110501 2.19
OTRK.US Ontrak Inc 20190808 0 16.6 16.6489 16.22 16.45 75127 16.45 down down correct
OTTR.US Otter Tail Corporation 20190808 0 52.36 53.25 52.01 52.99 84572 48.9992 up up correct
OVBC.US Ohio Valley Banc Corp 20190808 0 34.06 36.8 34.06 35.43 12002 32.8598 up up correct
OVID.US Ovid Therapeutics Inc 20190808 0 1.93 1.96 1.88 1.9 122880 1.9 down down correct
OVLY.US Oak Valley Bancorp 20190808 0 18.66 18.88 18.24 18.24 5063 17.602 down down correct
OWSCX.US OWSCX 20190808 0 20.49 20.49 20.49 20.49 0 19.9151
OXBR.US Oxbridge Re Holdings Limited 20190808 0 0.9599 1.04 0.9599 0.99 25359 0.99 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20190808 0 0.059 0.07 0.059 0.06 53562 0.06 up up correct
OXLC.US Oxford Lane Capital Corp 20190808 0 10.21 10.34 10.2 10.21 487595 6.6649
OXLCM.US Oxford Lane Capital Corp 20190808 0 25.4 25.4 25.4 25.4 400 21.4909
OXSQ.US Oxford Square Capital Corp 20190808 0 6.28 6.43 6.28 6.39 164555 4.5457 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20190808 0 25.593 25.593 25.593 25.593 410 21.7336
OXSQZ.US Oxford Square Capital Corp. 20190808 0 25.16 25.16 25.15 25.15 200 21.7514 down down correct
OZK.US Bank OZK 20190808 0 27.44 27.97 27.29 27.6 1004990 25.3051 up up correct
PAA.US Plains All American Pipeline L.P 20190808 0 22.11 22.42 21.92 22.39 4417699 18.5376 up up correct
PAAS.US Pan American Silver Corp 20190808 0 16.66 17.45 16.36 17.31 3828113 16.9024 up up correct
PACB.US Pacific Biosciences of California Inc 20190808 0 5.58 5.815 5.58 5.77 1086208 5.77 up up correct
PACW.US PacWest Bancorp 20190808 0 34.69 35.32 34.48 35.16 1199573 31.4831 up up correct
PAEWW.US PAE Incorporated 20190808 0 1.35 1.35 1.35 1.35 300 1.35
PAGP.US Plains GP Holdings L.P 20190808 0 22.54 22.92 22.29 22.84 2274184 19.0446 up up correct
PAHC.US Phibro Animal Health Corporation 20190808 0 31.17 31.6 30.65 30.7 364750 29.1319 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20190808 0 3.54 3.54 3.4 3.4 9808 3.2243 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20190808 0 214.18 216.35 212.65 215.05 912504 215.05 up up correct
PATI.US Patriot Transportation Holding Inc 20190808 0 17.9 17.9 17.9 17.9 104 8.3592
PATK.US Patrick Industries Inc 20190808 0 43.08 44.03 42.5 43.86 142264 42.4338 up up correct
PAVM.US PAVmed Inc 20190808 0 1.01 1.04 1 1 121844 1 down down correct
PAVMW.US PAVmed Inc 20190808 0 0.1043 0.1892 0.1043 0.1892 211 0.1892 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20190808 0 0.38 0.38 0.34 0.3401 5800 0.3401 down down correct
PAYS.US PaySign Inc 20190808 0 12.98 14.04 12.4248 13.6 1587600 13.6 up up correct
PAYX.US Paychex Inc 20190808 0 82.61 84.41 81.24 84.41 1460874 79.0654 up down incorrect
PBCT.US People's United Financial Inc 20190808 0 15.1 15.34 15.03 15.31 3710370 13.6692 up up correct
PBCTP.US People's United Financial Inc 20190808 0 26.64 26.87 26.5589 26.87 13134 23.6403 up up correct
PBFS.US Pioneer Bancorp Inc 20190808 0 14.13 14.24 14.05 14.19 33001 14.19 up up correct
PBHC.US Pathfinder Bancorp Inc 20190808 0 14.09 14.09 13.5 13.5 2181 12.9052 down down correct
PBIP.US Prudential Bancorp Inc 20190808 0 17.34 17.34 16.96 16.96 6306 15.7613 down up incorrect
PBLA.US Panbela Therapeutics Inc 20190808 0 5 5 5 5 1000 5
PBPB.US Potbelly Corporation 20190808 0 3.58 3.795 3.5 3.67 407072 3.67 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20190808 0 3.46 3.54 3.41 3.46 15025 3.46
PBYI.US Puma Biotechnology Inc 20190808 0 8.93 9.35 8.84 9.21 1706485 9.21 up up correct
PCAR.US PACCAR Inc 20190808 0 65.46 66.54 65.46 66.5 1316024 60.6119 up up correct
PCB.US PCB Bancorp 20190808 0 16.4 16.46 16.17 16.17 14428 15.0612 down down correct
PCH.US PotlatchDeltic Corporation 20190808 0 37.21 37.71 36.9 37.64 394021 32.1289 up down incorrect
PCOM.US Points International Ltd 20190808 0 12.6 12.79 12.35 12.65 41952 12.65 up up correct
PCRX.US Pacira BioSciences Inc 20190808 0 45.5 45.5 40.37 42.36 1508730 42.36 down down correct
PCSB.US PCSB Financial Corporation 20190808 0 18.8 19.13 18.8 18.95 41629 18.4377 up up correct
PCTI.US PCTEL Inc 20190808 0 4.5 4.59 4.5 4.53 24046 4.2082 up up correct
PCTY.US Paylocity Holding Corporation 20190808 0 97.72 101.62 97.24 101.39 458679 101.39 up up correct
PCYG.US Park City Group Inc 20190808 0 4.97 5.18 4.97 5.09 18342 5.09 up up correct
PCYO.US Pure Cycle Corporation 20190808 0 10.74 10.93 10.7 10.74 16147 10.74
PDCE.US PDC Energy Inc 20190808 0 24.18 29.08 24.13 28.87 2296087 28.343 up up correct
PDCO.US Patterson Companies Inc 20190808 0 18.03 18.38 17.58 18.32 1143140 16.5859 up up correct
PDD.US Pinduoduo Inc 20190808 0 22.24 22.87 21.83 22.81 4332481 22.81 up up correct
PDEX.US Pro 20190808 0 13.19 14.1 13.15 13.85 15689 13.85 up up correct
PDFS.US PDF Solutions Inc 20190808 0 12.13 12.3075 11.97 12.01 94958 12.01 down down correct
PDLB.US PDL Community Bancorp 20190808 0 13.885 14.23 13.88 13.91 10723 13.91 up up correct
PDSB.US PDS Biotechnology Corporation 20190808 0 6.43 6.52 6.43 6.51 2880 6.51 up up correct
PDSKX.US PDSKX 20190808 0 25.04 25.04 25.04 25.04 0 23.6036
PDSRX.US PDSRX 20190808 0 25.03 25.03 25.03 25.03 0 23.5331
PDSYX.US PDSYX 20190808 0 25.04 25.04 25.04 25.04 0 23.6061
PEBK.US Peoples Bancorp of North Carolina Inc 20190808 0 27.5 27.8 27.4 27.53 10409 25.6916 up up correct
PEBO.US Peoples Bancorp Inc 20190808 0 30.87 31.49 30.87 31.25 48660 27.9457 up up correct
PEGA.US Pegasystems Inc 20190808 0 71 74.35 69.495 72.64 712107 72.4423 up up correct
PENN.US Penn National Gaming Inc 20190808 0 17.73 18.53 17.71 18.51 2131618 18.51 up up correct
PEP.US PepsiCo Inc 20190808 0 128.1 129.75 127.0005 129.47 3702122 120.5511 up up correct
PERI.US Perion Network Ltd 20190808 0 4.82 5.24 4.81 5.24 924837 5.24 up up correct
PESI.US Perma 20190808 0 4 4.14 3.9 3.9 20687 3.9 down down correct
PETQ.US PetIQ Inc 20190808 0 35.09 36 31.73 32.77 1192433 32.77 down down correct
PETS.US PetMed Express Inc 20190808 0 17.06 17.25 16.2675 16.28 783461 14.928 down down correct
PETZ.US TDH Holdings Inc 20190808 0 1.54 1.54 1.31 1.34 82852 1.34 down down correct
PFBC.US Preferred Bank 20190808 0 50.1 51.02 50.1 50.39 61573 47.4496 up down incorrect
PFC.US Premier Financial Corp 20190808 0 27.41 27.93 27.38 27.65 38425 25.1919 up down incorrect
PFFLX.US PFFLX 20190808 0 9.92 9.92 9.92 9.92 0 8.2897
PFG.US Principal Financial Group Inc 20190808 0 54.44 55.73 54.08 55.69 1425724 49.9993 up up correct
PFHD.US Professional Holding Corp 20190808 0 17.95 17.95 17.95 17.95 1100 17.95
PFIE.US Profire Energy Inc 20190808 0 1.27 1.28 1.16 1.2 612824 1.2 down down correct
PFIN.US P&F Industries Inc 20190808 0 7.95 7.95 7.3 7.3 3479 7.1414 down down correct
PFIS.US Peoples Financial Services Corp 20190808 0 45.195 45.565 44.68 44.68 11190 41.065 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20190808 0 9.92 9.92 9.92 9.92 0 7.9944
PFLT.US PennantPark Floating Rate Capital Ltd 20190808 0 11.2 11.67 11.2 11.55 268467 8.893 up up correct
PFMT.US Performant Financial Corporation 20190808 0 1.2 1.3 1.11 1.11 4067 1.11 down down correct
PFSW.US PFSweb Inc 20190808 0 3.577 3.82 3.52 3.72 40136 3.72 up up correct
PFX.US Phenixfin Corporation 20190808 0 2.68 2.79 2.64 2.77 99378 53.9747 up up correct
PFXNL.US PhenixFIN Corporation 20190808 0 23.4 23.4702 23.4 23.4 1002 20.2264
PGC.US Peapack 20190808 0 26.63 27.24 26.63 27.04 59149 26.5513 up up correct
PGEN.US Precigen Inc 20190808 0 7.47 7.8 7.3 7.62 1458398 7.62 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20190808 0 7.37 8.32 7.3 8.13 129381 8.13 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20190808 0 2.45 2.7 2.428 2.6 6876 2.6 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20190808 0 0.3736 0.38 0.3731 0.3736 79357 20.548
PHUN.US Phunware Inc 20190808 0 1.6 1.84 1.5276 1.8 835904 1.8 up up correct
PHUNW.US Phunware Inc 20190808 0 0.25 0.47 0.25 0.32 9202 0.32 up up correct
PI.US Impinj Inc 20190808 0 37.72 38.31 36.86 37.65 356821 37.65 down down correct
PIIVX.US PIIVX 20190808 0 29.49 29.49 29.49 29.49 0 28.9155
PINC.US Premier Inc 20190808 0 39.58 40.01 39.355 39.75 315701 38.4527 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20190808 0 5.05 5.34 4.94 5.29 390321 5.29 up up correct
PIXY.US ShiftPixy Inc 20190808 0 0.45 0.455 0.436 0.45 392 18
PKBK.US Parke Bancorp Inc 20190808 0 21.6578 22.3 21.6578 21.76 7896 18.1783 up up correct
PKOH.US Park 20190808 0 27.32 28.7 27.32 28.18 39314 27.2085 up down incorrect
PLAB.US Photronics Inc 20190808 0 8.96 9.17 8.93 9.14 202002 9.14 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20190808 0 38.87 39.89 38.59 39.33 649890 39.0213 up up correct
PLBC.US Plumas Bancorp 20190808 0 24.75 24.75 23.96 23.96 3628 22.8471 down down correct
PLCE.US The Children's Place Inc 20190808 0 87.81 87.81 85.55 86.84 590953 85.4206 down down correct
PLL.US Piedmont Lithium Inc 20190808 0 9.3001 9.3001 9.3001 9.3001 474 9.3001
PLMR.US Palomar Holdings Inc 20190808 0 29.59 29.8307 28.8332 29.22 57506 29.22 down down correct
PLPC.US Preformed Line Products Company 20190808 0 51 52.56 50.22 50.38 11268 48.8506 down down correct
PLSE.US Pulse Biosciences Inc 20190808 0 11.19 11.94 10.91 11.53 59453 11.53 up up correct
PLUG.US Plug Power Inc 20190808 0 2.09 2.12 2.07 2.1 2287863 2.1 up down incorrect
PLUS.US ePlus inc 20190808 0 78.15 86.935 78.15 81.91 307941 40.955 up up correct
PLXP.US PLx Pharma Inc 20190808 0 5.75 6.01 5.75 5.8 2926 5.8 up up correct
PLXS.US Plexus Corp 20190808 0 57.58 58.94 57.11 58.91 124108 58.91 up up correct
PLYA.US Playa Hotels & Resorts N.V 20190808 0 6.97 7.41 6.97 7.34 1684567 7.34 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20190808 0 0.0389 0.0393 0.0353 0.0391 2745 58.6529 up up correct
PMD.US Psychemedics Corporation 20190808 0 7.97 8.155 7.91 7.97 17719 7.613
PME.US Pingtan Marine Enterprise Ltd 20190808 0 2.33 2.33 2.3 2.31 27522 2.31 down down correct
PMFLX.US PMFLX 20190808 0 10.65 10.65 10.65 10.65 0 9.9129
PMTS.US CPI Card Group Inc. Common Stock 20190808 0 2.28 2.4999 2.08 2.35 4370 2.35 up up correct
PNBK.US Patriot National Bancorp Inc 20190808 0 14.07 14.07 14.07 14.07 176 14.0479
PNFP.US Pinnacle Financial Partners Inc 20190808 0 55.33 56.34 54.975 56.25 510296 54.8539 up up correct
PNNT.US PennantPark Investment Corporation 20190808 0 6.35 6.51 6.35 6.49 447993 4.9351 up up correct
PNRG.US PrimeEnergy Resources Corporation 20190808 0 116.81 116.81 116.81 116.81 402 116.81
POAI.US Predictive Oncology Inc 20190808 0 0.65 0.65 0.6 0.63 1197 6.3 down down correct
PODD.US Insulet Corporation 20190808 0 143.37 149.67 143.37 145.8 1028432 145.8 up down incorrect
POLA.US Polar Power Inc 20190808 0 4.0978 4.25 3.93 4.2308 6191 4.2308 up up correct
POOL.US Pool Corporation 20190808 0 195 199.95 195 197.48 368989 193.3547 up up correct
POPM.US PopMail.com Inc 20190808 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20190808 0 86.87 88.015 82.39 87.8 249574 43.154 up down incorrect
POWL.US Powell Industries Inc 20190808 0 37.75 39.02 37.74 38.13 78547 35.0303 up up correct
POWW.US AMMO Inc 20190808 0 1.94 1.94 1.81 1.81 1250 1.81 down down correct
PPBI.US Pacific Premier Bancorp Inc 20190808 0 28.7 29.285 28.47 29.03 337136 26.7244 up up correct
PPBT.US Purple Biotech Ltd 20190808 0 0.073 0.0764 0.073 0.0748 59644 0.7479 up up correct
PPC.US Pilgrim's Pride Corporation 20190808 0 28.39 29.35 28.38 29.11 1107718 29.11 up down incorrect
PPIH.US Perma 20190808 0 8.4506 8.5 8.4 8.44 8871 8.44 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20190808 0 5.2 5.2 5.2 5.2 558 3.5864
PPTA.US Midas Gold Corp. 20190808 0 5.7501 6 5.7501 6 15269 6 up up correct
PRAA.US PRA Group Inc 20190808 0 29.3 30.46 29.3 30.23 247627 30.23 up up correct
PRDEX.US PREDEX Funds 20190808 0 26.19 26.19 26.19 26.19 0 23.7971
PRDO.US Perdoceo Education Corporation 20190808 0 19.85 21.79 19.2 21.14 1488935 21.14 up up correct
PRFT.US Perficient Inc 20190808 0 35.5 36.15 35.33 35.94 290962 35.94 up up correct
PRGS.US Progress Software Corporation 20190808 0 39.11 40.35 39.1 40.03 238619 38.4471 up up correct
PRIM.US Primoris Services Corporation 20190808 0 19.55 19.81 19.495 19.79 169029 19.2928 up up correct
PRIVX.US Sharespost 100 Fund 20190808 0 29.37 29.37 29.37 29.37 0 28.7935
PRLVX.US PRLVX 20190808 0 29.27 29.27 29.27 29.27 0 28.6915
PROF.US Profound Medical Corp 20190808 0 0.6018 0.6171 0.5948 0.6171 454 6.171 up up correct
PROV.US Provident Financial Holdings Inc 20190808 0 20.4 20.7 20.38 20.38 7424 18.7113 down down correct
PRPH.US ProPhase Labs Inc 20190808 0 2.03 2.06 2.02 2.02 9464 1.7061 down down correct
PRPL.US Purple Innovation Inc 20190808 0 6.5 6.5 6.39 6.39 5864 6.39 down down correct
PRPO.US Precipio Inc 20190808 0 2.85 2.89 2.7812 2.84 71627 2.84 down down correct
PRQR.US ProQR Therapeutics N.V 20190808 0 8.95 8.95 8.43 8.54 121809 8.54 down down correct
PRTA.US Prothena Corporation plc 20190808 0 9.03 9.12 8.76 8.94 145445 8.94 down down correct
PRTH.US Priority Technology Holdings Inc 20190808 0 6.469 6.49 5.92 5.92 17218 5.92 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20190808 0 4 4.43 3.87 4.26 1032961 4.26 up down incorrect
PRTS.US CarParts.com Inc 20190808 0 1.09 1.1148 1.02 1.02 91060 1.02 down down correct
PRVB.US Provention Bio Inc 20190808 0 9.22 9.29 8.8266 8.94 321205 8.94 down down correct
PSEC.US Prospect Capital Corporation 20190808 0 6.49 6.6 6.49 6.6 1212812 5.0542 up up correct
PSHG.US Performance Shipping Inc 20190808 0 0.832 0.85 0.82 0.8315 7643 8.156 down down correct
PSMT.US PriceSmart Inc 20190808 0 59.1 59.81 58.65 59.45 84705 58.0156 up up correct
PSNL.US Personalis Inc 20190808 0 17.03 18.36 16.94 18.27 400944 18.27 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20190808 0 18.61 18.61 18.61 18.61 0 16.3314
PSTI.US Pluristem Therapeutics Inc 20190808 0 4.46 4.79 4.41 4.69 62163 4.69 up up correct
PSTV.US Plus Therapeutics Inc 20190808 0 6.25 6.35 5.77 6 10148 6 down down correct
PT.US Pintec Technology Holdings Limited 20190808 0 3.39 3.64 3.39 3.55 209575 3.55 up up correct
PTC.US PTC Inc 20190808 0 65.76 67.01 65.3 66.96 1414168 66.96 up down incorrect
PTCT.US PTC Therapeutics Inc 20190808 0 46.43 47.67 45.1784 47.11 432855 47.11 up up correct
PTDEX.US PREDEX 20190808 0 26.22 26.22 26.22 26.22 0 23.9593
PTE.US PolarityTE Inc 20190808 0 4.16 5.11 3.96 4.73 1028009 4.73 up up correct
PTEN.US Patterson 20190808 0 9.77 9.93 9.47 9.75 5954096 9.3551 down down correct
PTGX.US Protagonist Therapeutics Inc 20190808 0 9.85 10.1 9.595 9.77 251108 9.77 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20190808 0 23.7 23.8 23.2 23.7 11280 17.0702
PTNR.US Partner Communications Company Ltd 20190808 0 3.5 3.9 3.5 3.9 6132 3.9 up up correct
PTSI.US P.A.M. Transportation Services Inc 20190808 0 51.49 53.02 51.49 51.54 2452 25.77 up up correct
PULM.US Pulmatrix Inc 20190808 0 0.81 0.88 0.8019 0.85 79464 0.85 up up correct
PUYI.US Puyi Inc 20190808 0 14.4 14.8 12.2701 12.7 785677 12.7 down down correct
PVAC.US Penn Virginia Corporation 20190808 0 32.05 33.3 31.12 32.77 527168 32.77 up up correct
PVBC.US Provident Bancorp Inc 20190808 0 27.559 27.62 27.23 27.23 3461 13.2108 down up incorrect
PWDEX.US PREDEX 20190808 0 26.22 26.22 26.22 26.22 0 23.9593
PWFL.US PowerFleet Inc 20190808 0 5.98 5.99 5.92 5.92 8015 5.92 down down correct
PWOD.US Penns Woods Bancorp Inc 20190808 0 43.28 44.19 43.15 43.56 6827 25.7216 up up correct
PXLW.US Pixelworks Inc 20190808 0 3.44 3.6 3.4 3.55 371096 3.55 up up correct
PXS.US Pyxis Tankers Inc 20190808 0 0.97 1.0398 0.96 0.9804 101884 0.9804 up up correct
PYPL.US PayPal Holdings Inc 20190808 0 107.35 108.14 106.08 106.79 7814988 106.79 down down correct
PZZA.US Papa John's International Inc 20190808 0 44.51 46.81 44.51 46.22 1773497 44.8664 up up correct
QADA.US QAD Inc 20190808 0 40.08 40.98 39.465 39.89 74498 39.4441 down down correct
QCOM.US QUALCOMM Incorporated 20190808 0 69.56 71.35 69.35 71.26 8367865 67.1653 up up correct
QCRH.US QCR Holdings Inc 20190808 0 35.96 37.19 35.96 36.9 47318 36.3294 up up correct
QDEL.US Quidel Corporation 20190808 0 55.44 56.85 55.029 55.29 327241 55.29 down down correct
QFIN.US 360 DigiTech Inc 20190808 0 10.34 10.39 10.1 10.3 113384 10.1609 down down correct
QIWI.US QIWI plc 20190808 0 20.23 20.43 19.97 20.1 197181 16.155 down down correct
QLGN.US Qualigen Therapeutics Inc 20190808 0 1 1 0.9 0.9801 4656 24.5025 down down correct
QLYS.US Qualys Inc 20190808 0 83.35 85.405 82.7 84.35 241465 84.35 up up correct
QMCO.US Quantum Corporation 20190808 0 4.95 5.02 4.7 4.99 164291 4.99 up up correct
QNST.US QuinStreet Inc 20190808 0 16.2 16.6 16.1 16.37 1199745 16.37 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20190808 0 22.04 22.3 22.04 22.21 98229 19.4899 up up correct
QRHC.US Quest Resource Holding Corporation 20190808 0 2.41 2.41 2.34 2.4 21062 2.4 down down correct
QRTEA.US Qurate Retail Inc 20190808 0 13.96 13.96 12.9 13.64 4973823 7.7807 down down correct
QRTEB.US Qurate Retail Inc 20190808 0 7.5542 7.5542 7.5542 7.5542 1 3.4107
QRVO.US Qorvo Inc 20190808 0 71 72.12 70.11 72.06 1542754 72.06 up up correct
QTNT.US Quotient Limited 20190808 0 10.3 10.58 10.3 10.55 214088 10.55 up up correct
QTRX.US Quanterix Corporation 20190808 0 26.52 28.12 25.25 25.51 425367 25.51 down down correct
QTT.US Qutoutiao Inc 20190808 0 3.73 3.91 3.73 3.8 1358879 38 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20190808 0 4.25 4.75 4.25 4.75 2320 4.75 up up correct
QUIK.US QuickLogic Corporation 20190808 0 0.42 0.42 0.3678 0.3678 1070535 5.1492 down down correct
QUMU.US Qumu Corporation 20190808 0 3.37 3.37 3.0001 3.23 27882 3.23 down down correct
QURE.US uniQure N.V 20190808 0 57 57.0425 55.06 56.06 329089 56.06 down down correct
RADA.US RADA Electronic Industries Ltd 20190808 0 3.69 3.76 3.69 3.75 58230 3.75 up up correct
RAIL.US FreightCar America Inc 20190808 0 4.77 4.86 4.75 4.77 58665 4.77
RAND.US Rand Capital Corporation 20190808 0 2.6052 2.6373 2.6052 2.6373 1625 19.4904 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20190808 0 59.73 62 58.89 61.64 462085 61.64 up up correct
RAVE.US RAVE Restaurant Group Inc 20190808 0 2.55 2.75 2.3908 2.67 48870 2.67 up up correct
RAVN.US Raven Industries Inc 20190808 0 33.93 34.57 33.93 34.11 74069 33.4438 up up correct
RBB.US RBB Bancorp 20190808 0 18.05 18.9 18.05 18.49 34622 17.5758 up up correct
RBBN.US Ribbon Communications Inc 20190808 0 5.35 5.42 5.335 5.41 463786 5.41 up down incorrect
RBCAA.US Republic Bancorp Inc 20190808 0 45.05 46.47 44.82 45.59 26157 42.438 up up correct
RBCN.US Rubicon Technology Inc 20190808 0 9.44 9.44 9.39 9.39 702 9.39 down down correct
RBKB.US Rhinebeck Bancorp Inc 20190808 0 10.8 10.93 10.8 10.8 2600 10.8
RBNC.US Reliant Bancorp Inc 20190808 0 23.74 24.6 23.52 23.75 16438 22.6663 up up correct
RCAT.US Red Cat Holdings Inc 20190808 0 1.94 1.94 1.35 1.35 1664 1.35 down down correct
RCEL.US AVITA Medical Inc 20190808 0 5.507 5.507 5.507 5.507 15707 27.535
RCIAX.US Resource Credit Income Fund Class A Shar 20190808 0 10.95 10.95 10.95 10.95 0 9.1341
RCICX.US Resource Credit Income Fund Class C 20190808 0 11.06 11.06 11.06 11.06 0 9.406
RCII.US Rent 20190808 0 25.45 26.58 23.9 26.46 2711976 24.326 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20190808 0 10.97 10.97 10.97 10.97 0 9.1182
RCILX.US RCILX 20190808 0 10.94 10.94 10.94 10.94 0 9.444
RCIWX.US Resource Credit Income Fund Class W Shar 20190808 0 10.94 10.94 10.94 10.94 0 9.1592
RCKT.US Rocket Pharmaceuticals Inc 20190808 0 12.15 12.45 11.82 12.12 167519 12.12 down down correct
RCKY.US Rocky Brands Inc 20190808 0 29.59 30.15 29.21 29.7 25508 28.3706 up up correct
RCM.US R1 RCM Inc 20190808 0 12.14 12.39 12 12.35 1013431 12.35 up up correct
RCMT.US RCM Technologies Inc 20190808 0 3.3 3.46 3.28 3.35 12306 3.35 up down incorrect
RCON.US Recon Technology Ltd 20190808 0 0.64 0.69 0.6302 0.6302 3277 3.151 down down correct
RDCM.US RADCOM Ltd 20190808 0 7.23 7.44 7.12 7.44 6254 7.44 up up correct
RDFN.US Redfin Corporation 20190808 0 19.69 19.81 18.36 18.69 2819729 18.69 down up incorrect
RDHL.US RedHill Biopharma Ltd 20190808 0 7 7.288 6.97 7.18 74897 7.18 up down incorrect
RDI.US Reading International Inc 20190808 0 12.16 12.4 12.0971 12.25 40789 12.25 up up correct
RDNT.US RadNet Inc 20190808 0 14.65 14.65 13.37 14.25 363721 14.25 down down correct
RDUS.US Radius Health Inc 20190808 0 23.17 24.7 21.78 23 687233 23 down up incorrect
RDVT.US Red Violet Inc 20190808 0 14.7838 14.79 14.06 14.33 22549 14.33 down down correct
RDWR.US Radware Ltd 20190808 0 26.15 26.3 25.995 26.04 351977 26.04 down up incorrect
REAL.US The RealReal Inc 20190808 0 23.08 23.5 22.6 23.13 564634 23.13 up down incorrect
REDU.US RISE Education Cayman Ltd 20190808 0 8.61 8.61 8.225 8.47 24897 8.47 down down correct
REED.US Reed's Inc 20190808 0 3.03 3.14 3 3 39397 3 down up incorrect
REFR.US Research Frontiers Incorporated 20190808 0 3.8 4.06 3.8 3.92 303156 3.92 up up correct
REG.US Regency Centers Corporation 20190808 0 64.67 65.64 64.19 65.6 1127793 58.9673 up up correct
REGI.US Renewable Energy Group Inc 20190808 0 11.99 12.75 11.88 12.72 1164262 12.72 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20190808 0 303.12 310.08 303.12 309.87 694018 309.87 up up correct
REKR.US Rekor Systems Inc 20190808 0 4.24 4.37 3.96 4.03 463752 4.03 down down correct
RELI.US Reliance Global Group Inc 20190808 0 0.15 0.15 0.13 0.15 326 12.8565
RELL.US Richardson Electronics Ltd 20190808 0 5.54 5.73 5.54 5.59 8962 5.0809 up up correct
REPH.US Recro Pharma Inc 20190808 0 10.75 11.64 10.52 10.87 595553 9.7489 up up correct
REPL.US Replimune Group Inc 20190808 0 10.72 11.61 10.53 11.17 26902 11.17 up down incorrect
RESN.US Resonant Inc 20190808 0 2.38 2.45 2.2891 2.34 89699 2.34 down down correct
RETA.US Reata Pharmaceuticals Inc 20190808 0 81.27 82.8766 74.81 82.01 460739 82.01 up up correct
RETO.US ReTo Eco 20190808 0 1.0619 1.0619 1.02 1.05 1342 1.05 down down correct
RFIL.US RF Industries Ltd 20190808 0 7.71 7.895 7.67 7.67 5451 7.5887 down down correct
RGCO.US RGC Resources Inc 20190808 0 27.18 28.09 27.18 27.21 6297 25.4983 up up correct
RGEN.US Repligen Corporation 20190808 0 90.29 94 90.29 93.71 439454 93.71 up up correct
RGLD.US Royal Gold Inc 20190808 0 121.98 127.54 121.02 126.61 900730 123.6899 up up correct
RGLS.US Regulus Therapeutics Inc 20190808 0 0.6092 0.6395 0.5401 0.6107 254842 0.6107 up down incorrect
RGNX.US REGENXBIO Inc 20190808 0 41 44.7604 40.5624 41.33 708794 41.33 up down incorrect
RGP.US Resources Connection Inc 20190808 0 17.14 17.42 17.06 17.21 163700 15.5652 up down incorrect
RIBT.US RiceBran Technologies 20190808 0 2.69 2.83 2.63 2.67 112302 2.67 down down correct
RICK.US RCI Hospitality Holdings Inc 20190808 0 15.77 16.48 15.75 16.23 53088 16.0057 up down incorrect
RIDE.US Lordstown Motors Corp 20190808 0 9.78 9.78 9.78 9.78 125159 9.78
RIGL.US Rigel Pharmaceuticals Inc 20190808 0 2.27 2.2898 2.17 2.21 701690 2.21 down down correct
RILY.US B. Riley Financial Inc 20190808 0 20.27 21 20.27 20.56 36183 17.8271 up up correct
RIOT.US Riot Blockchain Inc 20190808 0 2.19 2.22 2.06 2.07 551211 2.07 down up incorrect
RKDA.US Arcadia Biosciences Inc 20190808 0 2.09 2.13 2 2.01 71385 2.01 down down correct
RLMD.US Relmada Therapeutics Inc 20190808 0 2.09 2.23 2.09 2.2 15236 8.8 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20190808 0 13.3 13.3 13.16 13.25 32100 12.394 down down correct
RMBL.US RumbleON Inc 20190808 0 4.48 4.7 4.48 4.61 1715 92.2 up up correct
RMBS.US Rambus Inc 20190808 0 12.3 12.39 12.18 12.24 372513 12.24 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20190808 0 9.09 9.09 8.95 8.99 6897 8.6268 down down correct
RMNI.US Rimini Street Inc 20190808 0 4.78 4.92 4.72 4.8 44327 4.8 up up correct
RMR.US The RMR Group Inc 20190808 0 46.41 47.4 46.11 47.27 162266 36.7739 up up correct
RMRM.US RMR Mortgage Trust 20190808 0 19.14 19.52 19.14 19.52 31100 16.875 up up correct
RMTI.US Rockwell Medical Inc 20190808 0 2.47 2.49 2.25 2.32 613990 2.32 down down correct
RNDB.US Randolph Bancorp Inc 20190808 0 15.13 15.13 14.96 14.96 2029 14.874 down down correct
RNST.US Renasant Corporation 20190808 0 33.38 33.99 33.32 33.86 116506 31.5982 up up correct
RNWK.US RealNetworks Inc 20190808 0 1.49 1.7 1.49 1.66 50385 1.66 up up correct
ROAD.US Construction Partners Inc 20190808 0 13.84 14.13 13.57 14.02 62767 14.02 up down incorrect
ROCK.US Gibraltar Industries Inc 20190808 0 42.05 42.87 42.05 42.24 317274 42.24 up up correct
ROIC.US Retail Opportunity Investments Corp 20190808 0 17.98 18.29 17.86 18.29 898403 17.098 up up correct
ROKU.US Roku Inc 20190808 0 118.7 123.45 117.56 122.03 27655457 122.03 up up correct
ROLL.US RBC Bearings Incorporated 20190808 0 159.86 163.37 158.26 162.8 64258 162.8 up up correct
ROST.US Ross Stores Inc 20190808 0 104.68 107.2333 104.47 107.04 1861781 105.1919 up down incorrect
RPAY.US Repay Holdings Corporation 20190808 0 11.49 11.87 11.4 11.62 173663 11.62 up down incorrect
RPD.US Rapid7 Inc 20190808 0 55.66 58.58 55.24 57.82 607977 57.82 up up correct
RRBI.US Red River Bancshares Inc 20190808 0 46.971 46.971 46.042 46.26 2800 45.7671 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20190808 0 32.99 33.36 32.5 33.22 229449 33.22 up up correct
RRR.US Red Rock Resorts Inc 20190808 0 17.6 18.87 17.5 18.67 3963377 17.2753 up up correct
RSLS.US ReShape Lifesciences Inc 20190808 0 0.0749 0.08 0.063 0.08 244397 0.08 up up correct
RSSS.US Research Solutions Inc 20190808 0 2.5 2.67 2.5 2.67 1240 2.67 up up correct
RTLR.US Rattler Midstream LP 20190808 0 16.51 17.46 16.25 17.26 655100 13.7898 up down incorrect
RUBY.US Rubius Therapeutics Inc 20190808 0 11.76 12.23 11.63 12 214494 12 up up correct
RUN.US Sunrun Inc 20190808 0 18.41 19.19 17.7611 18.74 5078310 18.74 up up correct
RUSHA.US Rush Enterprises Inc 20190808 0 38.47 38.635 37.97 38.3 302764 24.7404 down up incorrect
RUSHB.US Rush Enterprises Inc 20190808 0 39.99 40.03 39.795 39.81 6917 25.6509 down down correct
RUTH.US Ruth's Hospitality Group Inc 20190808 0 20.67 21.1738 20.5411 20.97 241490 20.5462 up up correct
RVNC.US Revance Therapeutics Inc 20190808 0 12.25 13.28 12.25 13.08 608031 13.08 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20190808 0 0.18 0.18 0.18 0.18 200 0.18
RVSB.US Riverview Bancorp Inc 20190808 0 7.74 7.96 7.74 7.86 21235 7.2936 up up correct
RWLK.US ReWalk Robotics Ltd 20190808 0 3.33 3.89 3.31 3.47 372746 3.47 up down incorrect
RYAAY.US Ryanair Holdings plc 20190808 0 61.44 61.69 60.59 61.63 325431 61.63 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20190808 0 21.97 22.6262 21.86 22.03 320504 22.03 up up correct
RZB.US Reinsurance Group of America Incorporated 20190808 0 27.87 28.01 27.8035 27.97 28097 24.5697 up up correct
SABR.US Sabre Corporation 20190808 0 25.05 25.215 24.9039 25.13 2381488 24.1535 up up correct
SAFM.US Sanderson Farms Inc 20190808 0 134.65 139.58 133.94 138.1 337550 134.8639 up up correct
SAFT.US Safety Insurance Group Inc 20190808 0 95.28 96.495 94.97 95 79359 85.1883 down down correct
SAGE.US Sage Therapeutics Inc 20190808 0 169.88 174.14 168.97 172.48 442348 172.48 up down incorrect
SAIA.US Saia Inc 20190808 0 77.64 80.96 77.64 80.86 220492 80.86 up up correct
SAL.US Salisbury Bancorp Inc 20190808 0 37.1635 37.83 37.1635 37.83 763 35.252 up up correct
SALM.US Salem Media Group Inc 20190808 0 2.1 2.12 2.06 2.09 55797 1.9263 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20190808 0 13.95 14.08 13.8988 13.95 9654 12.3959
SANM.US Sanmina Corporation 20190808 0 29.63 30.33 29.4298 30.31 477634 30.31 up up correct
SANW.US S&W Seed Company 20190808 0 2.75 2.75 2.53 2.65 17689 2.65 down down correct
SASR.US Sandy Spring Bancorp Inc 20190808 0 34.66 34.99 34.63 34.73 124476 31.6677 up up correct
SATS.US EchoStar Corporation 20190808 0 41.64 42.7 39.77 39.96 845229 32.3825 down down correct
SAVA.US Cassava Sciences Inc 20190808 0 1.25 1.36 1.25 1.32 138941 1.32 up up correct
SBAC.US SBA Communications Corporation 20190808 0 248.85 252.735 247.39 252.56 468170 248.3182 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20190808 0 25.21 25.54 25.21 25.36 188803 25.0641 up down incorrect
SBET.US Sharplink Gaming Ltd 20190808 0 0.99 0.99 0.94 0.95 4500 0.95 down down correct
SBFG.US SB Financial Group Inc 20190808 0 16.73 16.73 16.07 16.08 2077 15.2165 down down correct
SBGI.US Sinclair Broadcast Group Inc 20190808 0 46.75 47.37 45.81 47.06 1058262 43.7745 up up correct
SBLK.US Star Bulk Carriers Corp 20190808 0 8.9 9.47 8.64 9.32 807054 8.0296 up down incorrect
SBNY.US Signature Bank 20190808 0 120.41 122 118.93 119.68 722473 115.4147 down down correct
SBRA.US Sabra Health Care REIT Inc 20190808 0 20.97 21.43 20.53 21.32 2669393 17.4641 up up correct
SBSI.US Southside Bancshares Inc 20190808 0 33.4 33.85 33.16 33.79 157992 30.666 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20190808 0 9.5 9.56 9.07 9.24 38028 9.2081 down down correct
SBUX.US Starbucks Corporation 20190808 0 95.23 96.4133 94.435 96.27 7423616 92.3254 up up correct
SCHL.US Scholastic Corporation 20190808 0 34.61 34.76 34.47 34.73 157030 32.9942 up up correct
SCHN.US Schnitzer Steel Industries Inc 20190808 0 24.69 25.37 24.64 25.19 147770 23.3354 up up correct
SCKT.US Socket Mobile Inc 20190808 0 2.57 2.57 2.47 2.47 1431 2.47 down down correct
SCOA.US Scion Tech Growth I 20190808 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20190808 0 2.05 2.2 1.86 1.97 1688031 1.97 down down correct
SCPH.US scPharmaceuticals Inc 20190808 0 6.21 6.4 5.6 5.67 80420 5.67 down down correct
SCPL.US SciPlay Corporation 20190808 0 10.46 10.69 10.42 10.49 260671 10.49 up down incorrect
SCR.US Score Media and Gaming Inc 20190808 0 0.378 0.381 0.375 0.377 43094 0.377 down down correct
SCSC.US ScanSource Inc 20190808 0 31.28 32.32 31.28 32.28 62706 32.28 up up correct
SCVL.US Shoe Carnival Inc 20190808 0 22.68 23.88 22.5786 23.56 963928 11.4944 up up correct
SCWX.US SecureWorks Corp 20190808 0 11.31 11.71 11.21 11.49 98270 11.49 up down incorrect
SCYX.US SCYNEXIS Inc 20190808 0 1.11 1.15 1.1 1.1 12717 11 down up incorrect
SEAC.US SeaChange International Inc 20190808 0 2.11 2.13 2 2.05 93003 2.05 down down correct
SECO.US Secoo Holding Limited 20190808 0 7.13 7.71 7 7.71 31371 7.71 up up correct
SEDG.US SolarEdge Technologies Inc 20190808 0 78.65 81.12 76.2 80.82 1478145 80.82 up up correct
SEED.US Origin Agritech Limited 20190808 0 5.18 5.288 5.11 5.23 6432 5.23 up up correct
SEEL.US Seelos Therapeutics Inc 20190808 0 1.66 1.72 1.54 1.6 351728 1.6 down down correct
SEIC.US SEI Investments Company 20190808 0 58.05 58.44 57.46 57.92 597046 56.1648 down down correct
SELB.US Selecta Biosciences Inc 20190808 0 1.77 1.92 1.65 1.78 332284 1.78 up up correct
SELF.US Global Self Storage Inc 20190808 0 4.1 4.1 4.0372 4.07 6389 3.531 down up incorrect
SENEA.US Seneca Foods Corporation 20190808 0 30.47 30.6 30 30 21041 30 down up incorrect
SENEB.US Seneca Foods Corporation 20190808 0 31.25 31.25 31.25 31.25 186 31.25
SESN.US Sesen Bio Inc 20190808 0 1.18 1.19 1.15 1.17 1086015 1.17 down down correct
SFBC.US Sound Financial Bancorp Inc 20190808 0 34.41 35 34.37 34.38 4088 32.6677 down down correct
SFBS.US ServisFirst Bancshares Inc 20190808 0 30.98 31.48 30.63 31.31 128280 30.1043 up up correct
SFET.US Safe 20190808 0 1.03 1.06 1.01 1.04 8299 20.8 up up correct
SFIX.US Stitch Fix Inc 20190808 0 23.23 23.62 22.8169 23.53 1651000 23.53 up up correct
SFM.US Sprouts Farmers Market Inc 20190808 0 17.9 18.12 17.82 17.99 2267804 17.99 up up correct
SFNC.US Simmons First National Corporation 20190808 0 24.95 25.33 24.8 25.15 415329 23.2957 up up correct
SFST.US Southern First Bancshares Inc 20190808 0 37.39 38.31 37.26 38.01 10525 38.01 up down incorrect
SFT.US Shift Technologies Inc 20190808 0 9.85 9.95 9.84 9.95 79800 9.95 up up correct
SGA.US Saga Communications Inc 20190808 0 29.16 29.64 29 29 5263 26.929 down down correct
SGBX.US SG Blocks Inc 20190808 0 0.865 0.87 0.815 0.8228 4135 16.456 down down correct
SGC.US Superior Group of Companies Inc 20190808 0 15.12 15.12 14.5 14.58 16373 13.8086 down up incorrect
SGEN.US Seagen Inc 20190808 0 75.37 77.27 74.43 77.07 570080 77.07 up up correct
SGH.US SMART Global Holdings Inc 20190808 0 28.88 29.31 28.33 29.19 241491 29.19 up down incorrect
SGLB.US Sigma Labs Inc 20190808 0 0.6831 0.78 0.6565 0.75 526726 7.5 up up correct
SGMA.US SigmaTron International Inc 20190808 0 4.57 4.85 4.3178 4.6 35960 4.6 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20190808 0 1.67 1.67 1.67 1.67 0 1.67
SGMO.US Sangamo Therapeutics Inc 20190808 0 12.17 12.38 11.35 11.97 2256768 11.97 down up incorrect
SGMS.US Scientific Games Corporation 20190808 0 19.24 19.66 18.72 19.21 1195641 19.21 down up incorrect
SGOC.US SGOCO Group Ltd 20190808 0 1.06 1.0904 1.01 1.0904 6328 1.0904 up down incorrect
SGRP.US SPAR Group Inc 20190808 0 0.759 0.79 0.7102 0.77 50146 0.77 up up correct
SGRY.US Surgery Partners Inc 20190808 0 6.57 7.14 6.535 7.11 416930 7.11 up up correct
SHBI.US Shore Bancshares Inc 20190808 0 15.69 15.94 15.55 15.57 12009 14.3112 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20190808 0 34.19 35.685 34.19 35.29 208406 21.816 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20190808 0 0.5323 0.56 0.51 0.5403 6732 8.6448 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20190808 0 0.17 0.17 0.12 0.12 15001 0.12 down up incorrect
SHOO.US Steven Madden Ltd 20190808 0 30.48 31.22 30.48 31.06 610605 30.2289 up up correct
SHYF.US The Shyft Group Inc 20190808 0 12.95 13.11 12.66 12.75 132808 12.6122 down down correct
SIBN.US SI 20190808 0 18.29 19.64 18.29 19.32 113342 19.32 up up correct
SIEB.US Siebert Financial Corp 20190808 0 10.62 11.23 10.59 10.98 7702 10.98 up up correct
SIEN.US Sientra Inc 20190808 0 5.22 5.39 4.925 4.99 1262724 4.99 down up incorrect
SIFY.US Sify Technologies Limited 20190808 0 1.34 1.3664 1.34 1.35 12725 1.35 up up correct
SIGA.US SIGA Technologies Inc 20190808 0 5.22 5.24 5.1 5.13 128934 5.13 down down correct
SIGI.US Selective Insurance Group Inc 20190808 0 79 80.53 79 80.28 232581 77.4186 up up correct
SILC.US Silicom Ltd 20190808 0 32.28 34.03 32.27 33.21 133740 33.21 up up correct
SILK.US Silk Road Medical Inc 20190808 0 35 41 35 40.43 573174 40.43 up up correct
SIMO.US Silicon Motion Technology Corporation 20190808 0 32.75 33.5 32.43 33.28 1296944 31.1996 up up correct
SINO.US Sino 20190808 0 0.65 0.7 0.65 0.69 4620 3.45 up up correct
SINT.US Sintx Technologies Inc 20190808 0 2.01 2.2 1.91 1.97 89952 1.97 down down correct
SIOX.US Sio Gene Therapies Inc 20190808 0 6.29 6.95 6.2462 6.61 419348 6.61 up up correct
SIRI.US Sirius XM Holdings Inc 20190808 0 6.13 6.19 6.12 6.17 18622994 6.0392 up up correct
SISI.US Shineco Inc 20190808 0 0.6978 0.6999 0.6238 0.6651 154735 0.6651 down up incorrect
SIVB.US SVB Financial Group 20190808 0 200.93 208.51 200.147 205.63 888393 205.63 up up correct
SKYW.US SkyWest Inc 20190808 0 58.04 58.59 57.21 57.8 157100 57.2783 down down correct
SLAB.US Silicon Laboratories Inc 20190808 0 104.09 108.79 103.89 108.24 606823 108.24 up up correct
SLDB.US Solid Biosciences Inc 20190808 0 6.02 6.87 5.872 6.45 963422 6.45 up up correct
SLGG.US Super League Gaming Inc 20190808 0 7.16 7.25 6.9 6.94 32818 6.94 down down correct
SLGL.US Sol 20190808 0 8.03 8.09 7.69 7.7 41133 7.7 down down correct
SLGN.US Silgan Holdings Inc 20190808 0 30.47 31.285 29.54 31.21 642692 30.1369 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20190808 0 0.1571 0.16 0.1399 0.16 60300 0.8 up down incorrect
SLM.US SLM Corporation 20190808 0 8.43 8.645 8.3 8.57 3356018 8.305 up up correct
SLMBP.US SLM Corporation 20190808 0 57.61 57.8967 57.431 57.5 3929 50.6385 down down correct
SLNG.US Stabilis Solutions Inc 20190808 0 4.22 4.3 4.0201 4.3 6085 4.3 up down incorrect
SLNH.US Soluna Holdings Inc 20190808 0 0.85 0.86 0.85 0.86 1000 0.86 up down incorrect
SLNO.US Soleno Therapeutics Inc 20190808 0 2 2 1.8995 1.93 67578 1.93 down down correct
SLP.US Simulations Plus Inc 20190808 0 37.83 40.8 37.83 39.74 221212 39.3541 up up correct
SLRC.US SLR Investment Corp 20190808 0 20.24 20.5 20.09 20.47 104784 16.2487 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20190808 0 6 6.22 5.71 6.14 35423 6.14 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20190808 0 0.165 0.176 0.1605 0.169 364413 8.45 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20190808 0 0.9 0.9 0.9 0.9 0 0.9
SMBC.US Southern Missouri Bancorp Inc 20190808 0 33.0695 33.8 33.0695 33.1 8588 31.566 up up correct
SMBK.US SmartFinancial Inc 20190808 0 20.46 21.17 20.3025 20.78 23519 20.2651 up up correct
SMCI.US Super Micro Computer Inc 20190808 0 17.71 18.1 17 17.99 64234 17.99 up up correct
SMED.US Sharps Compliance Corp 20190808 0 3.4614 3.82 3.4614 3.565 2582 3.565 up up correct
SMID.US Smith 20190808 0 8.845 8.845 7.45 7.75 26670 7.6732 down down correct
SMIT.US Schmitt Industries Inc 20190808 0 2.1731 2.1731 2.09 2.09 10914 2.09 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20190808 0 50 51.49 50 50.81 1270 50.81 up up correct
SMMF.US Summit Financial Group Inc 20190808 0 25.5 26.12 25.11 25.86 24115 23.898 up up correct
SMMT.US Summit Therapeutics Inc 20190808 0 1.28 1.3114 1.2701 1.28 8668 1.28
SMPL.US The Simply Good Foods Company 20190808 0 26 26.6 25.71 26.53 367200 26.53 up up correct
SMSI.US Smith Micro Software Inc 20190808 0 6.13 6.65 6.031 6.37 1593009 6.37 up down incorrect
SMTC.US Semtech Corporation 20190808 0 46.6 48.19 46.13 47.97 446984 47.97 up up correct
SMTI.US Sanara MedTech Inc 20190808 0 7.98 8.45 7.98 8.45 7429 8.45 up up correct
SNBR.US Sleep Number Corporation 20190808 0 44.81 45.21 43.62 44.48 507254 44.48 down down correct
SNCR.US Synchronoss Technologies Inc 20190808 0 8.73 9.05 8.71 8.91 492997 8.91 up up correct
SND.US Smart Sand Inc 20190808 0 2.38 2.4 2.24 2.34 411350 2.34 down down correct
SNDL.US Sundial Growers Inc 20190808 0 12.99 13.05 12.25 12.3 762659 12.3 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20190808 0 8.41 10.68 8 10.11 357394 10.11 up down incorrect
SNES.US SenesTech Inc 20190808 0 1.42 1.45 1.41 1.41 3388 28.2 down up incorrect
SNEX.US StoneX Group Inc 20190808 0 36.39 36.89 36.28 36.68 45093 36.68 up up correct
SNFCA.US Security National Financial Corporation 20190808 0 4.9803 4.9803 4.7108 4.7108 4457 4.4865 down down correct
SNGX.US Soligenix Inc 20190808 0 1.17 1.2 1.12 1.14 48850 1.14 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20190808 0 5.85 6 5.67 5.67 6421 5.67 down down correct
SNPS.US Synopsys Inc 20190808 0 127.81 132.36 127.81 131.97 990889 131.97 up up correct
SNT.US Senstar Technologies Ltd. 20190808 0 4.67 4.67 4.65 4.67 1323 2.5574
SNY.US Sanofi 20190808 0 41.43 41.87 41.36 41.74 816184 38.782 up down incorrect
SOHO.US Sotherly Hotels Inc 20190808 0 7 7 6.91 6.95 20588 6.3094 down up incorrect
SOHOB.US Sotherly Hotels Inc 20190808 0 25.25 25.25 24.85 25.1395 10505 22.6327 down down correct
SOHON.US Sotherly Hotels Inc 20190808 0 25.7 25.7 25.54 25.67 7500 22.9676 down down correct
SOHOO.US Sotherly Hotels Inc 20190808 0 25.198 25.21 25.115 25.16 2388 22.4897 down down correct
SOHU.US Sohu.com Limited 20190808 0 9.91 10.15 9.58 10.09 639985 10.09 up up correct
SOLO.US Electrameccanica Vehicles Corp 20190808 0 2.5 2.53 2.46 2.53 79739 2.53 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20190808 0 0.55 0.55 0.51 0.51 24250 0.51 down down correct
SOLY.US Soliton Inc 20190808 0 11.23 11.25 10 10.09 659456 10.09 down down correct
SONM.US Sonim Technologies Inc 20190808 0 8.86 9.12 8.525 9 6830 90 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20190808 0 0.72 0.79 0.69 0.7286 95802 18.9436 up down incorrect
SONO.US Sonos Inc 20190808 0 10.5 10.67 10.05 10.66 2302429 10.66 up up correct
SP.US SP Plus Corporation 20190808 0 34.24 35.1 34.1 34.82 71574 34.82 up down incorrect
SPCB.US SuperCom Ltd 20190808 0 1 1.0597 0.974 0.98 27361 0.98 down up incorrect
SPFI.US South Plains Financial Inc 20190808 0 17.03 17.03 17 17 8300 16.5908 down down correct
SPI.US SPI Energy Co. Ltd 20190808 0 1.87 1.888 1.7 1.85 6213 1.85 down up incorrect
SPLK.US Splunk Inc 20190808 0 124.71 127.68 123.85 126.88 1124656 126.88 up up correct
SPNE.US SeaSpine Holdings Corporation 20190808 0 11.74 12.34 11.74 12.21 22766 12.21 up up correct
SPNS.US Sapiens International Corporation N.V 20190808 0 17.78 18.25 17.78 18.11 119330 17.5877 up up correct
SPOK.US Spok Holdings Inc 20190808 0 11.99 12.08 11.9 11.99 135399 10.6098
SPPI.US Spectrum Pharmaceuticals Inc 20190808 0 7.5 7.67 7.45 7.6 870936 7.6 up up correct
SPRO.US Spero Therapeutics Inc 20190808 0 9.52 9.609 9.3 9.41 22109 9.41 down down correct
SPSC.US SPS Commerce Inc 20190808 0 108.2 110.09 107.66 109.84 201694 54.92 up up correct
SPTN.US SpartanNash Company 20190808 0 10.04 10.34 9.84 10.2 281440 9.1164 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20190808 0 3.94 4.03 3.91 4.01 144945 4.01 up up correct
SPWR.US SunPower Corporation 20190808 0 14.5968 14.9667 14.3369 14.5368 3691247 9.5199 down down correct
SQBG.US Sequential Brands Group Inc 20190808 0 0.44 0.4797 0.44 0.455 2390 18.2 up up correct
SQBGQ.US Sequential Brands Group Inc 20190808 0 17.6 19.2 17.6 18.4 2390 18.4 up down incorrect
SRAX.US SRAX Inc 20190808 0 3.78 3.95 3.61 3.83 69777 3.83 up up correct
SRCE.US 1st Source Corporation 20190808 0 44.85 45.49 44.7 45.06 32762 42.269 up up correct
SRCL.US Stericycle Inc 20190808 0 44.33 45.44 43.99 45.36 982805 45.36 up up correct
SRDX.US Surmodics Inc 20190808 0 43.96 45.37 43.96 44.19 165837 44.19 up up correct
SREV.US ServiceSource International Inc 20190808 0 0.81 0.8498 0.729 0.7604 3694778 0.7604 down down correct
SRGA.US Surgalign Holdings Inc 20190808 0 3.4 3.58 3.3942 3.54 141959 3.54 up up correct
SRNE.US Sorrento Therapeutics Inc 20190808 0 2.26 2.298 2.2 2.2 494180 2.2 down down correct
SRPT.US Sarepta Therapeutics Inc 20190808 0 136.88 137 115 132.98 6001694 132.98 down down correct
SRRA.US Sierra Oncology Inc 20190808 0 0.4921 0.519 0.4812 0.4854 447968 19.416 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20190808 0 8.22 8.22 8.22 8.22 0 40.5202
SRRK.US Scholar Rock Holding Corporation 20190808 0 11.37 11.76 10.78 10.98 119093 10.98 down down correct
SRTS.US Sensus Healthcare Inc 20190808 0 5.1356 5.49 5.1356 5.37 20628 5.37 up up correct
SSB.US South State Corporation 20190808 0 75.61 76.59 74.94 76.18 140217 71.809 up up correct
SSBI.US Summit State Bank 20190808 0 12.1 12.1 12.05 12.05 1272 9.9957 down down correct
SSKN.US STRATA Skin Sciences Inc 20190808 0 2.85 2.87 2.67 2.75 77386 2.75 down down correct
SSNC.US SS&C Technologies Holdings Inc 20190808 0 44.89 46.5 44.73 46.14 2966830 45.1342 up up correct
SSNT.US SilverSun Technologies Inc 20190808 0 2.707 2.8 2.7 2.7 1139 2.0473 down down correct
SSP.US The E.W. Scripps Company 20190808 0 14.44 14.72 14.35 14.62 287590 14.2247 up up correct
SSRM.US SSR Mining Inc 20190808 0 16.42 17.115 16.31 16.9 1496959 16.6915 up up correct
SSSS.US SuRo Capital Corp 20190808 0 6.33 6.46 6.3 6.38 129600 3.403 up up correct
SSTI.US ShotSpotter Inc 20190808 0 31.57 33.43 31.01 31.63 382728 31.63 up up correct
SSYS.US Stratasys Ltd 20190808 0 23.88 24.26 23.665 24.21 506729 24.21 up up correct
STAA.US STAAR Surgical Company 20190808 0 32.68 33.27 32.52 32.7 320418 32.7 up up correct
STAB.US Statera Biopharma Inc 20190808 0 1.41 1.42 1.41 1.41 3100 1.41
STAF.US Staffing 360 Solutions Inc 20190808 0 1.48 1.54 1.48 1.52 7562 8.9552 up up correct
STBA.US S&T Bancorp Inc 20190808 0 35.45 36.22 35.45 35.91 125440 32.7895 up up correct
STCN.US Steel Connect Inc 20190808 0 1.74 1.75 1.73 1.73 37073 1.73 down down correct
STFC.US State Auto Financial Corporation 20190808 0 31.52 32.37 31.52 31.96 54621 30.6245 up up correct
STGW.US MDC Partners Inc 20190808 0 2.45 2.62 2.3 2.51 322721 2.51 up up correct
STIM.US Neuronetics Inc 20190808 0 10.53 10.53 9.97 10.01 131426 10.01 down down correct
STKL.US SunOpta Inc 20190808 0 2.35 2.46 2.13 2.16 713132 2.16 down down correct
STKS.US The ONE Group Hospitality Inc 20190808 0 3.1931 3.23 3.11 3.11 19006 3.11 down down correct
STLD.US Steel Dynamics Inc 20190808 0 29.04 29.46 28.78 29.31 2357727 27.4186 up down incorrect
STND.US Standard AVB Financial Corp 20190808 0 27.46 27.614 26.99 26.99 2209 25.5238 down down correct
STNE.US StoneCo Ltd 20190808 0 35.78 38.47 35.78 38.1 2928404 38.1 up up correct
STOK.US Stoke Therapeutics Inc 20190808 0 27.01 28.66 26.55 27.98 66323 27.98 up up correct
STRA.US Strategic Education Inc 20190808 0 173.87 177.04 173.68 175.72 86789 167.0396 up down incorrect
STRL.US Sterling Construction Company Inc 20190808 0 10.89 11.36 10.89 11.26 173139 11.26 up up correct
STRM.US Streamline Health Solutions Inc 20190808 0 1.27 1.53 1.2525 1.52 29715 1.52 up up correct
STRO.US Sutro Biopharma Inc 20190808 0 10.495 10.58 10.25 10.25 8930 10.25 down up incorrect
STRR.US Star Equity Holdings Inc 20190808 0 4.83 4.97 4.72 4.72 4600 4.72 down up incorrect
STRS.US Stratus Properties Inc 20190808 0 26.68 26.84 26 26.04 12487 26.04 down down correct
STRT.US Strattec Security Corporation 20190808 0 21.1207 22.25 20.77 21.32 5845 20.8911 up down incorrect
STX.US Seagate Technology Holdings plc 20190808 0 44.73 45.17 44.4 45.14 2780323 40.5673 up up correct
STXB.US Spirit of Texas Bancshares Inc 20190808 0 21.36 21.6 21.33 21.45 55028 20.8539 up up correct
SUMO.US Sumo Logic Inc 20190808 0 157 161.25 155.7 157 197793 157
SUMR.US Summer Infant Inc 20190808 0 0.43 0.43 0.3635 0.3635 2992 3.2715 down down correct
SUNS.US SLR Senior Investment Corp 20190808 0 16.65 16.89 16.65 16.85 20361 13.7466 up up correct
SUNW.US Sunworks Inc 20190808 0 0.46 0.4824 0.4444 0.454 67512 3.178 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20190808 0 28.31 29.56 27.59 28.66 853825 28.66 up down incorrect
SURF.US Surface Oncology Inc 20190808 0 2.04 2.1826 2.03 2.12 41896 2.12 up up correct
SURG.US SurgePays Inc. Common Stock 20190808 0 0.5649 0.58 0.5649 0.569 11356 28.45 up up correct
SVBI.US Severn Bancorp Inc 20190808 0 7.94 8.1 7.82 8 13028 7.6393 up down incorrect
SVC.US Service Properties Trust 20190808 0 23.79 24.33 23.7 24.24 1291175 23.0369 up up correct
SVRA.US Savara Inc 20190808 0 2.51 2.61 2.43 2.51 361201 2.51
SVVC.US Firsthand Technology Value Fund Inc 20190808 0 8.59 8.655 8.55 8.655 7141 8.655 up up correct
SWAV.US ShockWave Medical Inc 20190808 0 42.14 45.31 41.22 44.21 281937 44.21 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20190808 0 6.4412 6.618 6.3413 6.5949 667803 6.4681 up up correct
SWET.US Athlon Acquisition Corp 20190808 0 0.0007 0.0007 0.0006 0.0006 202000 0.0006 down down correct
SWIR.US Sierra Wireless Inc 20190808 0 11.73 11.96 11.73 11.92 139889 11.92 up up correct
SWKH.US SWK Holdings Corporation 20190808 0 10.21 10.33 10.21 10.33 950 10.33 up up correct
SWKS.US Skyworks Solutions Inc 20190808 0 76.74 80.4 75.72 80.27 4937473 77.3135 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20190808 0 8.64 9.2 8.12 9.18 2525 9.18 up up correct
SY.US So 20190808 0 14.5 15.335 14.09 14.1 273375 14.1 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20190808 0 36.84 37.44 36.76 36.99 42970 34.7043 up up correct
SYBX.US Synlogic Inc 20190808 0 4.75 5.18 4.7235 5 226167 5 up up correct
SYNA.US Synaptics Incorporated 20190808 0 32 34.1 31.7001 33.23 1473061 33.23 up down incorrect
SYNC.US Synacor Inc 20190808 0 1.44 1.45 1.37 1.39 159861 1.39 down up incorrect
SYNH.US Syneos Health Inc 20190808 0 51.89 52.4 51.17 52.17 749689 52.17 up up correct
SYNL.US Synalloy Corporation 20190808 0 15.91 16.32 15.66 15.85 10588 15.85 down up incorrect
SYPR.US Sypris Solutions Inc 20190808 0 0.9395 0.95 0.9395 0.95 14234 0.95 up up correct
SYRS.US Syros Pharmaceuticals Inc 20190808 0 8.88 9.5 8.6469 9.03 168548 9.03 up up correct
TA.US TravelCenters of America Inc 20190808 0 14.6 14.95 14.47 14.89 41334 14.89 up up correct
TACO.US Del Taco Restaurants Inc 20190808 0 11.4 11.58 11.17 11.48 225143 11.2817 up down incorrect
TACT.US TransAct Technologies Incorporated 20190808 0 11.48 12.25 10.6549 12 69051 11.8163 up up correct
TAIT.US Taitron Components Incorporated 20190808 0 3.25 3.25 3.04 3.13 21928 2.7937 down down correct
TANH.US Tantech Holdings Ltd 20190808 0 1.41 1.5 1.41 1.47 400580 1.47 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20190808 0 25.7 25.7 25.48 25.5 9632 21.1957 down down correct
TANNL.US TravelCenters of America LLC SR NT 20190808 0 25.29 25.4648 25.26 25.26 14835 20.6927 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20190808 0 25.16 25.3 25.1 25.1 15874 20.9024 down down correct
TAOP.US Taoping Inc 20190808 0 0.5484 0.5884 0.52 0.56 3574 3.36 up up correct
TARA.US Protara Therapeutics Inc 20190808 0 0.28 0.305 0.28 0.303 8736 12.12 up up correct
TAST.US Carrols Restaurant Group Inc 20190808 0 8.45 8.45 7.79 7.79 1186513 7.069 down down correct
TATT.US TAT Technologies Ltd 20190808 0 5.35 5.35 5.34 5.34 548 5.34 down up incorrect
TAYD.US Taylor Devices Inc 20190808 0 11.39 11.39 10.91 10.91 668 10.91 down up incorrect
TBBK.US The Bancorp Inc 20190808 0 9.48 9.61 9.365 9.4 153684 9.4 down up incorrect
TBK.US Triumph Bancorp Inc 20190808 0 29.63 29.92 29.39 29.7 207282 29.7 up down incorrect
TBLT.US ToughBuilt Industries Inc 20190808 0 0.4934 0.5499 0.4881 0.51 170125 5.1 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20190808 0 0.034 0.034 0.03 0.03 8078 0.03 down down correct
TBNK.US Territorial Bancorp Inc 20190808 0 28.2927 28.4 27.99 27.99 16359 25.1918 down down correct
TBPH.US Theravance Biopharma Inc 20190808 0 19.67 20.38 19.42 20.03 776736 20.03 up up correct
TC.US TuanChe ADR 20190808 0 4.75 5 4.6 4.79 5036 19.16 up up correct
TCBI.US Texas Capital Bancshares Inc 20190808 0 56.04 57.36 55.36 56.69 355541 56.69 up up correct
TCBK.US TriCo Bancshares 20190808 0 36.38 37.24 36.13 36.72 96362 34.4643 up down incorrect
TCCO.US Technical Communications Corporation 20190808 0 2.68 2.82 2.61 2.61 21916 2.61 down up incorrect
TCDA.US Tricida Inc 20190808 0 31.56 32.71 31.41 32.43 164195 32.43 up up correct
TCFC.US The Community Financial Corporation 20190808 0 32.2 32.49 31.77 31.77 15307 30.5776 down down correct
TCMD.US Tactile Systems Technology Inc 20190808 0 51.13 53.035 51.13 51.95 220524 51.95 up up correct
TCOM.US Trip.com Group Limited 20190808 0 34.5 35 34.09 34.99 2299758 34.99 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20190808 0 0.421 0.448 0.418 0.418 6830 4.18 down down correct
TCPC.US BlackRock TCP Capital Corp 20190808 0 13.77 13.98 13.16 13.82 1060852 10.624 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20190808 0 16.03 16.445 15.31 15.7 32960 15.7 down down correct
TCX.US Tucows Inc 20190808 0 46.54 48.44 46.54 48.2 115719 48.2 up up correct
TDAC.US Trident Acquisitions Corp 20190808 0 10.36 10.42 10.36 10.42 275 10.42 up down incorrect
TDACW.US Trident Acquisitions Corp. Warrant 20190808 0 0.15 0.16 0.13 0.16 122199 0.16 up down incorrect
TEAM.US Atlassian Corporation Plc 20190808 0 142.7 146.05 142.5001 145.12 1207218 145.12 up up correct
TECH.US Bio 20190808 0 192.2 197 192.2 195.67 220240 193.4821 up up correct
TECTP.US Tectonic Financial Inc 20190808 0 10.405 10.654 10.405 10.654 600 8.6146 up down incorrect
TEDU.US Tarena International Inc 20190808 0 1.23 1.29 1.15 1.26 26957 6.3 up down incorrect
TELL.US Tellurian Inc 20190808 0 5.4 5.69 5.31 5.48 2300685 5.48 up up correct
TENB.US Tenable Holdings Inc 20190808 0 22.7 23.39 22.63 23.08 667067 23.08 up down incorrect
TENX.US Tenax Therapeutics Inc 20190808 0 1.25 1.27 1.15 1.2 55709 1.2 down up incorrect
TER.US Teradyne Inc 20190808 0 51.29 52.63 50.96 52.4 3713661 51.8145 up up correct
TESS.US TESSCO Technologies Incorporated 20190808 0 13.95 14.7 13.95 14.34 21534 14.0654 up up correct
TFSL.US TFS Financial Corporation 20190808 0 17.64 17.89 17.64 17.69 241390 15.2425 up up correct
TGA.US TransGlobe Energy Corporation 20190808 0 1.44 1.46 1.41 1.44 134609 1.3127
TGLS.US Tecnoglass Inc 20190808 0 6.84 7.06 6.81 6.99 17654 6.6968 up up correct
TGTX.US TG Therapeutics Inc 20190808 0 6.68 6.91 6.67 6.9 1051902 6.9 up up correct
TH.US Target Hospitality Corp 20190808 0 7.51 7.84 7.36 7.83 170921 7.83 up up correct
THFF.US First Financial Corporation 20190808 0 40.86 41.9 40.86 41.6 41303 39.53 up up correct
THMA.US Thimble Point Acquisition Corp 20190808 0 0.39 0.39 0.39 0.39 13275 0.39
THMO.US ThermoGenesis Holdings Inc 20190808 0 2.7995 2.8687 2.7745 2.8 10425 2.8 up down incorrect
THRM.US Gentherm Incorporated 20190808 0 38.62 39.07 38.59 38.76 155241 38.76 up down incorrect
THTX.US Theratechnologies Inc 20190808 0 4.2734 4.3072 4.0961 4.1 7917 4.1 down down correct
THWWW.US Target Hospitality Corp 20190808 0 1.46 1.46 1.46 1.46 1579 1.46
TIGO.US Millicom International Cellular S.A 20190808 0 51.15 52.45 51.13 52.45 20456 50.9832 up down incorrect
TIGR.US UP Fintech Holding Limited 20190808 0 4.37 4.478 4.29 4.35 413600 4.35 down down correct
TILE.US Interface Inc 20190808 0 11.5 11.84 11.4882 11.74 256964 11.511 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20190808 0 29.98 29.98 29.98 29.98 0 26.608
TIPPX.US Total Income + Real Estate Fund CL C 20190808 0 28.98 28.98 28.98 28.98 0 25.3106
TIPRX.US Totl In Rl Est A 20190808 0 30.15 30.15 30.15 30.15 0 26.7701
TIPT.US Tiptree Inc 20190808 0 6.654 6.74 6.56 6.56 23543 6.2075 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20190808 0 30.62 30.62 30.62 30.62 0 27.2131
TITN.US Titan Machinery Inc 20190808 0 19.69 20.05 19.62 19.9 75658 19.9 up down incorrect
TLF.US Tandy Leather Factory Inc 20190808 0 12.85 13.11 12.85 13.11 2245 12.3039 up up correct
TLGT.US Teligent Inc 20190808 0 0.705 0.705 0.68 0.6824 21157 6.824 down down correct
TLRY.US Tilray Inc 20190808 0 42.8 44.33 42.1 43.89 827156 43.89 up up correct
TLSA.US Tiziana Life Sciences PLC 20190808 0 6.5 7.22 6.22 6.615 3241 1.323 up up correct
TMDI.US Titan Medical Inc 20190808 0 2.33 2.515 2.1 2.33 318562 2.33
TMDX.US TransMedics Group Inc 20190808 0 21.96 22 20.56 21.03 217868 21.03 down up incorrect
TMUS.US T 20190808 0 76.94 78.06 76.83 77.9 3023432 77.9 up up correct
TNDM.US Tandem Diabetes Care Inc 20190808 0 60.37 64.02 60.08 63.5 1653887 63.5 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20190808 0 1970 1990 1940 1980 2310 1980 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20190808 0 0.432 0.47 0.432 0.4636 14105 4.636 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20190808 0 0.12 0.12 0.12 0.12 188 0.96
TOPS.US Top Ships Inc 20190808 0 0.348 0.3699 0.34 0.3579 416824 178.95 up up correct
TOUR.US Tuniu Corporation 20190808 0 2.98 3.1 2.98 3.07 6209 3.07 up up correct
TOWN.US TowneBank 20190808 0 27.15 27.635 27.15 27.42 172770 25.554 up up correct
TPIC.US TPI Composites Inc 20190808 0 24.75 24.75 19.7 21.01 3037845 21.01 down down correct
TPST.US Tempest Therapeutics Inc 20190808 0 8.08 8.25 7.77 7.89 1228 118.35 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20190808 0 39.69 42.99 39.135 40.45 144069 40.45 up up correct
TREE.US LendingTree Inc 20190808 0 314.35 318.92 313.02 315.88 180681 315.88 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20190808 0 55.84 59.37 54.89 59.29 365252 59.29 up up correct
TRIB.US Trinity Biotech plc 20190808 0 2.04 2.15 1.987 2.07 12713 2.07 up up correct
TRIL.US Trillium Therapeutics Inc 20190808 0 0.3201 0.3455 0.302 0.3248 229330 0.3248 up up correct
TRIP.US TripAdvisor Inc 20190808 0 42 46.14 41.75 43.26 3588040 38.4701 up up correct
TRMB.US Trimble Inc 20190808 0 37.85 39.38 37.6875 39.34 2116422 39.34 up up correct
TRMD.US TORM plc 20190808 0 7.18 7.18 7.18 7.18 185 6.3012
TRMK.US Trustmark Corporation 20190808 0 34.29 34.72 33.92 34.57 316269 31.9617 up down incorrect
TRNS.US Transcat Inc 20190808 0 22.8638 23.4 22.75 23.02 16635 23.02 up up correct
TROO.US TROOPS Inc 20190808 0 1.06 1.09 1.01 1.09 6300 1.09 up up correct
TROW.US T. Rowe Price Group Inc 20190808 0 108.52 110.3 107.66 110.25 1158338 103.2567 up down incorrect
TRS.US TriMas Corporation 20190808 0 29.66 30.03 29.55 29.63 121093 29.5947 down down correct
TRST.US TrustCo Bank Corp NY 20190808 0 7.78 7.92 7.78 7.83 336181 35.448 up up correct
TRUE.US TrueCar Inc 20190808 0 4.83 4.89 4.73 4.82 1307245 4.82 down down correct
TRUP.US Trupanion Inc 20190808 0 31.51 32.75 31.475 32.67 142003 32.67 up up correct
TRVG.US trivago N.V 20190808 0 4.91 5.02 4.83 4.9 218252 4.9 down up incorrect
TRVI.US Trevi Therapeutics Inc 20190808 0 5.07 5.07 4.95 4.99 2731 4.99 down up incorrect
TRVN.US Trevena Inc 20190808 0 0.9053 0.97 0.9039 0.9401 606871 0.9401 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20190808 0 38.4 38.97 38.3 38.73 38800 28.1473 up up correct
TSBK.US Timberland Bancorp Inc 20190808 0 25.1 25.38 24.62 24.9 16355 22.7397 down down correct
TSC.US TriState Capital Holdings Inc 20190808 0 19.69 20.09 19.69 19.89 52339 19.89 up up correct
TSCAP.US TriState Capital Holdings Inc 20190808 0 26.62 26.62 26.62 26.62 3152 22.5396
TSCBP.US TriState Capital Holdings Inc 20190808 0 26.235 26.289 26.182 26.217 2000 22.428 down down correct
TSCO.US Tractor Supply Company 20190808 0 105.93 109.52 105.69 109.08 1092828 105.8221 up down incorrect
TSEM.US Tower Semiconductor Ltd 20190808 0 19.49 19.74 19.33 19.71 370068 19.71 up down incorrect
TSIFX.US TSIFX 20190808 0 10 10 10 10 0 9.0871
TSLA.US Tesla Inc 20190808 0 234.45 239.8 232.65 238.3 26371745 47.66 up down incorrect
TTD.US The Trade Desk Inc 20190808 0 262.5 273.91 261 273.67 3374965 27.367 up up correct
TTEC.US TTEC Holdings Inc 20190808 0 48.7 49.84 45.23 46.71 251707 44.021 down down correct
TTEK.US Tetra Tech Inc 20190808 0 78.19 80.64 78.19 80.2 614622 78.9102 up up correct
TTGT.US TechTarget Inc 20190808 0 22.54 24.34 22.54 23.97 311973 23.97 up up correct
TTMI.US TTM Technologies Inc 20190808 0 10.79 11.04 10.69 10.98 575391 10.98 up up correct
TTNP.US Titan Pharmaceuticals Inc 20190808 0 0.789 0.789 0.741 0.77 11628 23.1 down down correct
TTOO.US T2 Biosystems Inc 20190808 0 0.72 0.7323 0.6693 0.72 1896808 0.72
TTSH.US Tile Shop Holdings Inc. Common Stock 20190808 0 2.45 2.64 2.45 2.56 672799 2.3598 up up correct
TTWO.US Take 20190808 0 130.52 131.53 129.66 131.39 1527232 131.39 up up correct
TURN.US 180 Degree Capital Corp 20190808 0 1.91 1.95 1.91 1.9404 16060 5.8212 up up correct
TUSK.US Mammoth Energy Services Inc 20190808 0 4.57 4.57 4.23 4.25 428850 4.25 down down correct
TVTX.US Travere Therapeutics Inc 20190808 0 16.78 18.31 16.78 18.18 544916 18.18 up up correct
TVTY.US Tivity Health Inc 20190808 0 16.75 18.69 16.705 18.31 2515709 18.31 up up correct
TW.US Tradeweb Markets Inc 20190808 0 47.2 48.746 43.568 44.24 947700 43.6652 down up incorrect
TWIN.US Twin Disc Incorporated 20190808 0 11.95 12.46 11.95 12.18 44509 12.18 up down incorrect
TWNK.US Hostess Brands Inc 20190808 0 14.72 14.72 13.73 14.29 2795162 14.29 down up incorrect
TWNKW.US Hostess Brands Inc 20190808 0 1.76 1.8 1.61 1.78 85570 1.78 up up correct
TWOU.US 2U Inc 20190808 0 14.5 14.67 14.21 14.47 4145407 14.47 down down correct
TWST.US Twist Bioscience Corporation 20190808 0 27.85 29.89 27.04 29.58 206210 29.58 up up correct
TXMD.US TherapeuticsMD Inc 20190808 0 2.31 2.655 2.3 2.64 7216673 2.64 up up correct
TXN.US Texas Instruments Incorporated 20190808 0 121.98 124.58 121.38 124.31 6226405 117.0986 up up correct
TXRH.US Texas Roadhouse Inc 20190808 0 53.69 54.51 53.3 54.41 755713 52.7296 up up correct
TYHT.US Shineco Inc 20190808 0 0.6978 0.6999 0.6238 0.6651 154735 5.9859 down down correct
TYME.US Tyme Technologies Inc 20190808 0 1.07 1.1 0.9796 1.01 857670 1.01 down up incorrect
TZOO.US Travelzoo 20190808 0 11.63 12.15 11.62 12.05 54226 12.05 up up correct
UAL.US United Airlines Holdings Inc 20190808 0 86.71 87.98 86.59 87.63 1419870 87.63 up up correct
UBCP.US United Bancorp Inc 20190808 0 11.4 11.49 11.21 11.21 1671 10.1383 down up incorrect
UBFO.US United Security Bancshares 20190808 0 10.75 10.75 10.325 10.36 12103 9.1082 down down correct
UBOH.US United Bancshares Inc 20190808 0 21 21 21 21 432 19.7096
UBSI.US United Bankshares Inc 20190808 0 35.87 36.69 35.69 36.49 468863 32.7381 up down incorrect
UBX.US Unity Biotechnology Inc 20190808 0 6.73 7.4 6.6801 7.16 536576 7.16 up up correct
UCBI.US United Community Banks Inc 20190808 0 26.91 27.37 26.63 27.22 293650 25.3175 up up correct
UCTT.US Ultra Clean Holdings Inc 20190808 0 13.32 13.8 13.25 13.56 306431 13.56 up up correct
UEIC.US Universal Electronics Inc 20190808 0 42 43.185 42 42.3 92493 42.3 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20190808 0 3.6 3.64 3.56 3.58 142995 3.58 down down correct
UFCS.US United Fire Group Inc 20190808 0 45.08 47.33 45.0001 46.66 123072 43.2183 up down incorrect
UFPI.US UFP Industries Inc 20190808 0 39.84 40.72 39.64 40.59 240994 39.6956 up up correct
UFPT.US UFP Technologies Inc 20190808 0 43.77 43.811 42.32 42.65 23426 42.65 down up incorrect
UG.US United 20190808 0 20.21 20.21 20.03 20.03 2117 18.0899 down down correct
UHAL.US AMERCO 20190808 0 357.86 362.6395 348.1 358.04 82923 354.1601 up up correct
UIHC.US United Insurance Holdings Corp 20190808 0 11.85 12 11.57 11.88 258662 10.8428 up up correct
ULBI.US Ultralife Corporation 20190808 0 8.7169 8.7169 8.58 8.65 14564 8.65 down up incorrect
ULH.US Universal Logistics Holdings Inc 20190808 0 20.26 20.78 20.26 20.69 42843 19.8617 up up correct
ULTA.US Ulta Beauty Inc 20190808 0 345.18 355.36 344.76 353.04 588157 353.04 up up correct
UMBF.US UMB Financial Corporation 20190808 0 65.35 66.52 65.01 66.35 257995 63.4418 up up correct
UMPQ.US Umpqua Holdings Corporation 20190808 0 16.23 16.5 16.16 16.43 1208768 14.5454 up down incorrect
UNAM.US Unico American Corporation 20190808 0 6.11 6.11 6.1 6.1 387 6.1 down down correct
UNB.US Union Bankshares Inc 20190808 0 32.79 32.79 31.11 31.11 4694 28.0036 down down correct
UNIQX.US UNIQX 20190808 0 26.28 26.28 26.28 26.28 0 23.7445
UNIT.US Uniti Group Inc 20190808 0 8.28 8.54 8.19 8.52 2815141 7.2743 up up correct
UNTY.US Unity Bancorp Inc 20190808 0 20.06 20.55 19.98 20.05 7005 19.1931 down down correct
UONE.US Urban One Inc 20190808 0 2.13 2.13 2.13 2.13 218 2.13
UONEK.US Urban One Inc 20190808 0 2 2.09 2 2 8705 2
UPLD.US Upland Software Inc 20190808 0 46.2 47.3 44 44.39 711100 44.39 down up incorrect
UPWK.US Upwork Inc 20190808 0 17.06 17.75 16.91 17.01 1812867 17.01 down down correct
URBN.US Urban Outfitters Inc 20190808 0 22.13 22.34 21.57 21.99 1966610 21.99 down down correct
URGN.US UroGen Pharma Ltd 20190808 0 33.04 33.345 32 32.63 117857 32.63 down down correct
USAK.US USA Truck Inc 20190808 0 8.61 8.8895 8.61 8.83 83976 8.83 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20190808 0 15.31 15.93 15.16 15.85 44287 15.85 up down incorrect
USAU.US U.S. Gold Corp 20190808 0 1.03 1.05 1.01 1.01 66551 10.1 down up incorrect
USEG.US U.S. Energy Corp 20190808 0 0.4375 0.4511 0.411 0.411 21683 4.11 down down correct
USIO.US Usio Inc 20190808 0 2.7 2.93 2.7 2.83 20468 2.83 up up correct
USLM.US United States Lime & Minerals Inc 20190808 0 82.99 82.99 82.99 82.99 1198 77.5366
USQIX.US USQ Core Real Estate Fund 20190808 0 25.78 25.78 25.78 25.78 0 23.5475
USQSX.US USQ Core Real Estate Fund 20190808 0 25.78 25.78 25.78 25.78 0 23.5483
USWS.US U.S. Well Services Inc 20190808 0 2.35 2.87 2.35 2.78 26805 9.73 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20190808 0 0.34 0.34 0.32 0.32 17881 0.32 down down correct
UTHR.US United Therapeutics Corporation 20190808 0 80.14 81.73 79.93 81.67 454628 81.67 up up correct
UTMD.US Utah Medical Products Inc 20190808 0 97.58 99.5 97.11 98 15803 93.5825 up up correct
UTSI.US UTStarcom Holdings Corp 20190808 0 2.89 2.92 2.88 2.89 17724 2.89
UVSP.US Univest Financial Corporation 20190808 0 25.85 26.08 25.76 25.84 145601 23.9085 down down correct
UXIN.US Uxin Limited 20190808 0 2.26 2.35 2.18 2.3 1036961 2.3 up up correct
VABK.US Virginia National Bankshares Corporation 20190808 0 36 36 36 36 644 32.6115
VALU.US Value Line Inc 20190808 0 26.38 27.27 25.3245 25.66 883 24.0437 down up incorrect
VBFC.US Village Bank and Trust Financial Corp 20190808 0 34.25 34.25 34.25 34.25 94 34.1644
VBIV.US VBI Vaccines Inc 20190808 0 0.711 0.727 0.6551 0.6808 1091940 0.6808 down down correct
VBLT.US Vascular Biogenics Ltd 20190808 0 1.21 1.26 1.1457 1.22 5581 1.22 up down incorrect
VBTX.US Veritex Holdings Inc 20190808 0 23.46 24.06 23.43 23.72 308906 22.3057 up up correct
VC.US Visteon Corporation 20190808 0 62.12 63.29 60.99 61.58 507950 61.58 down down correct
VCEL.US Vericel Corporation 20190808 0 18.15 18.49 18.05 18.34 442115 18.34 up down incorrect
VCMIX.US Versus Capital Multi 20190808 0 28.1 28.1 28.1 28.1 0 25.6587
VCNX.US Vaccinex Inc 20190808 0 4.98 5 4.86 4.9 14423 4.9 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20190808 0 25.42 25.42 25.42 25.42 0 23.7336
VCTR.US Victory Capital Holdings Inc 20190808 0 16.54 18.16 16.5 17.4 303071 16.8165 up down incorrect
VCYT.US Veracyte Inc 20190808 0 24.91 26.72 24.59 26.7 854979 26.7 up up correct
VECO.US Veeco Instruments Inc 20190808 0 11.93 12.01 11.65 11.67 321671 11.67 down down correct
VEON.US VEON Ltd 20190808 0 2.87 2.93 2.85 2.86 1742433 2.5437 down up incorrect
VERB.US Verb Technology Company Inc 20190808 0 1.92 1.92 1.76 1.77 54657 1.77 down up incorrect
VERBW.US Verb Technology Company Inc 20190808 0 0.79 0.79 0.6989 0.72 4007 0.72 down up incorrect
VERI.US Veritone Inc 20190808 0 6.92 6.99 4.87 5.17 1574785 5.17 down down correct
VERO.US Venus Concept Inc 20190808 0 0.66 0.717 0.66 0.68 97411 10.2 up down incorrect
VERU.US Veru Inc 20190808 0 2.32 2.4471 2.08 2.12 587308 2.12 down down correct
VFF.US Village Farms International Inc 20190808 0 11.84 12.88 11.81 12.88 979503 12.88 up up correct
VFLEX.US VFLEX 20190808 0 25.56 25.56 25.56 25.56 0 22.5654
VG.US Vonage Holdings Corp 20190808 0 12.73 13.195 12.73 13.07 4448326 13.07 up up correct
VIA.US Via Renewables Inc 20190808 0 10.72 10.99 10.49 10.81 106704 9.0433 up up correct
VIAC.US ViacomCBS Inc 20190808 0 49.97 51.055 49.97 50.82 3011971 47.2728 up up correct
VIACA.US ViacomCBS Inc 20190808 0 50.03 51.26 50.03 51.26 3997 48.0403 up up correct
VIASP.US Via Renewables Inc 20190808 0 24.78 24.793 24.4 24.52 29700 19.8942 down up incorrect
VIAV.US Viavi Solutions Inc 20190808 0 14.18 14.545 14.18 14.52 1172447 14.52 up up correct
VICR.US Vicor Corporation 20190808 0 28.35 29.61 28.35 29.52 203172 29.52 up up correct
VIOT.US Viomi Technology Co. Ltd 20190808 0 8.81 9.04 8.7 9.03 14346 9.03 up up correct
VIRC.US Virco Mfg. Corporation 20190808 0 4.4101 4.45 4.31 4.31 3598 4.31 down up incorrect
VIRT.US Virtu Financial Inc 20190808 0 20.96 21.4892 17.68 17.95 4398399 16.1405 down up incorrect
VIRX.US Viracta Therapeutics Inc 20190808 0 7.7 7.7 7 7.4 35180 7.4 down down correct
VISL.US Vislink Technologies Inc 20190808 0 1.1 1.1 1.02 1.04 235908 6.24 down down correct
VIVE.US Viveve Medical Inc 20190808 0 175 179 156.6 163 3354 163 down down correct
VIVO.US Meridian Bioscience Inc 20190808 0 10.78 11.13 10.77 11.12 370942 11.12 up up correct
VJET.US voxeljet AG 20190808 0 1.75 1.8 1.75 1.7601 1670 8.8005 up up correct
VKTX.US Viking Therapeutics Inc 20190808 0 7.24 7.37 7.043 7.26 1176995 7.26 up up correct
VLDR.US Velodyne Lidar Inc 20190808 0 10 10 10 10 1850 10
VLGEA.US Village Super Market Inc 20190808 0 24.37 25.18 24.36 25.03 41488 22.8147 up down incorrect
VLY.US Valley National Bancorp 20190808 0 10.5 10.7 10.46 10.65 1589109 9.5616 up up correct
VLYPO.US Valley National Bancorp 20190808 0 25.9 25.9 25.52 25.77 5085 22.4603 down up incorrect
VLYPP.US Valley National Bancorp 20190808 0 28.58 28.58 28.4201 28.57 4033 24.8029 down down correct
VMD.US Viemed Healthcare Inc 20190808 0 7.55 7.95 7.55 7.65 5073 7.65 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20190808 0 15.34 15.56 14.67 15 1014080 15 down down correct
VNET.US 21Vianet Group Inc 20190808 0 7.08 7.14 6.97 7.09 149815 7.09 up up correct
VNOM.US Viper Energy Partners LP 20190808 0 28.8 29.755 28.45 29.74 459103 25.9207 up up correct
VOD.US Vodafone Group Plc 20190808 0 18.22 18.29 18.1519 18.2 2942987 15.7127 down down correct
VOXX.US VOXX International Corporation 20190808 0 4.74 4.89 4.74 4.77 44148 4.77 up up correct
VQS.US Viq Solutions Inc 20190808 0 0.09 0.0956 0.088 0.0956 251681 0.0956 up up correct
VRA.US Vera Bradley Inc 20190808 0 11.34 11.9 11.3 11.78 203407 11.78 up up correct
VRAY.US ViewRay Inc 20190808 0 6.62 7.17 6.45 6.74 3800347 6.74 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20190808 0 11.22 11.56 10.48 10.53 37109 10.53 down down correct
VRDN.US Viridian Therapeutics Inc 20190808 0 1.55 1.55 1.2826 1.3 14591 19.5 down down correct
VREX.US Varex Imaging Corporation 20190808 0 25.47 26.655 25.46 26.17 334046 26.17 up up correct
VRME.US VerifyMe Inc 20190808 0 0.0923 0.13 0.0913 0.095 311 4.75 up up correct
VRNA.US Verona Pharma plc 20190808 0 4.55 4.8 4.5 4.52 9126 4.52 down down correct
VRNS.US Varonis Systems Inc 20190808 0 68.66 71.11 68.66 70.07 895086 23.3567 up up correct
VRNT.US Verint Systems Inc 20190808 0 55.4562 56.7459 55.2862 56.376 270484 28.7193 up up correct
VRRM.US Verra Mobility Corporation 20190808 0 13.75 14.05 13.7 13.95 1034126 13.95 up down incorrect
VRSK.US Verisk Analytics Inc 20190808 0 154.49 156.31 153.95 156.17 969002 153.7397 up up correct
VRSN.US VeriSign Inc 20190808 0 206.56 211.67 206.56 211.32 550877 211.32 up up correct
VRTS.US Virtus Investment Partners Inc 20190808 0 96.16 97.61 95.51 96.78 49336 92.5528 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20190808 0 175.59 183.11 175.59 182.94 1641733 182.94 up up correct
VS.US Versus Systems Inc 20190808 0 0.3099 0.33 0.3037 0.3073 3200 4.9168 down down correct
VSAT.US Viasat Inc 20190808 0 75.9 78.44 75.6728 77.77 826080 77.77 up up correct
VSEC.US VSE Corporation 20190808 0 28.48 29.8578 28.48 29.35 18891 28.6766 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20190808 0 6.53 6.53 6.53 6.53 0 5.9231
VSLCX.US Invesco Senior Loan Fund Class C 20190808 0 6.54 6.54 6.54 6.54 0 6.0373
VSLYX.US If Inv Snr Fnd Y 20190808 0 6.52 6.52 6.52 6.52 0 5.8794
VSTM.US Verastem Inc 20190808 0 1.32 1.3248 1.27 1.29 1109180 1.29 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20190808 0 0.4805 0.618 0.4805 0.5464 219124 0.5464 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20190808 0 0.45 0.4501 0.45 0.4501 400 0.4501 up up correct
VTNR.US Vertex Energy Inc 20190808 0 1.45 1.45 1.32 1.34 58374 1.34 down down correct
VTRS.US Viatris Inc 20190808 0 18.43 19.1 18.08 19.09 7113400 18.6551 up up correct
VTSI.US VirTra Inc 20190808 0 2.42 2.5 2.42 2.47 4364 2.47 up up correct
VTVT.US vTv Therapeutics Inc 20190808 0 1.33 1.37 1.28 1.33 161011 1.33
VUZI.US Vuzix Corporation 20190808 0 2 2.09 1.9207 1.96 483429 1.96 down up incorrect
VVPR.US VivoPower International PLC 20190808 0 1.2 1.21 1.2 1.2 2308 1.2
VWTR.US Vidler Water Resources Inc 20190808 0 9.75 9.89 9.6 9.83 86243 9.83 up up correct
VXRT.US Vaxart Inc 20190808 0 0.58 0.595 0.57 0.58 114899 0.58
VYGR.US Voyager Therapeutics Inc 20190808 0 20.5 20.7225 20.25 20.68 318712 20.68 up up correct
VYNE.US VYNE Therapeutics Inc 20190808 0 13.268 13.268 12.408 12.96 8550 12.96 down up incorrect
VYNT.US Vyant Bio Inc 20190808 0 4.2 4.2 3.9 3.9 80790 3.9 down down correct
WABC.US Westamerica Bancorporation 20190808 0 61.12 62.47 61.12 61.51 99088 57.8141 up down incorrect
WAFD.US Washington Federal Inc 20190808 0 34.82 35.5 33.885 35.36 664797 32.9776 up up correct
WAFU.US Wah Fu Education Group Limited 20190808 0 2.551 2.7 2.5 2.68 2921 2.68 up up correct
WASH.US Washington Trust Bancorp Inc 20190808 0 47.03 48.14 46.76 47.46 34516 42.64 up up correct
WATT.US Energous Corporation 20190808 0 3.92 4.06 3.8 4 468467 4 up down incorrect
WB.US Weibo Corporation 20190808 0 36.5 36.805 36.14 36.75 1419912 36.75 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20190808 0 52.48 53.03 52.3535 53.02 3400304 48.1031 up down incorrect
WDAY.US Workday Inc 20190808 0 188.22 192.82 188.22 192.79 1574891 192.79 up up correct
WDC.US Western Digital Corporation 20190808 0 53.42 55.27 52.96 55.2 4793404 53.5814 up up correct
WDFC.US WD 20190808 0 183.47 185.42 181.77 182.77 115319 177.5558 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20190808 0 12.88 12.88 12.88 12.88 0 12.5312
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20190808 0 13.31 13.31 13.31 13.31 0 12.9042
WEN.US The Wendy's Company 20190808 0 19.68 20.3 19.35 19.96 7489634 19.1076 up down incorrect
WERN.US Werner Enterprises Inc 20190808 0 31.92 32.28 31.91 32.21 701115 31.5254 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20190808 0 13.27 13.27 13.27 13.27 0 12.9001
WETF.US WisdomTree Investments Inc 20190808 0 5.51 5.6 5.43 5.46 622337 5.1593 down up incorrect
WEYS.US Weyco Group Inc 20190808 0 24.38 25.09 24.38 24.81 19405 22.3675 up up correct
WFCF.US Where Food Comes From Inc 20190808 0 1.79 1.79 1.79 1.79 100 7.0886
WHF.US WhiteHorse Finance Inc 20190808 0 13.38 13.51 13.25 13.27 155373 9.7573 down up incorrect
WHFBZ.US WHFBZ 20190808 0 26.25 26.79 26.2 26.2 1611 22.3909 down down correct
WHLM.US Wilhelmina International Inc 20190808 0 5.7 5.7 5.5 5.5 1356 5.5 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20190808 0 1.65 1.65 1.35 1.35 68685 1.35 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20190808 0 13.83 13.909 13.83 13.8575 924 13.8575 up down incorrect
WILC.US G. Willi 20190808 0 10.3269 10.376 10.2501 10.26 3827 9.6757 down down correct
WINA.US Winmark Corporation 20190808 0 164.46 170.1 164.46 170.05 5224 160.0649 up down incorrect
WING.US Wingstop Inc 20190808 0 97.46 101.7 97.45 100.84 516336 96.0164 up up correct
WINT.US Windtree Therapeutics Inc 20190808 0 4.03 4.03 3.51 3.98 2043 11.94 down down correct
WIRE.US Encore Wire Corporation 20190808 0 54.19 55.17 54.12 55.13 56534 54.956 up up correct
WISA.US Summit Wireless Technologies Inc 20190808 0 0.95 1.11 0.92 0.99 54535 19.8 up up correct
WIX.US Wix.com Ltd 20190808 0 145.62 149.12 145.62 148.11 365886 148.11 up up correct
WKHS.US Workhorse Group Inc 20190808 0 3.35 3.83 3.3 3.47 4476501 3.47 up up correct
WKSP.US Worksport Ltd. Common Stock 20190808 0 0.126 0.126 0.092 0.115 35200 0.115 down down correct
WLDN.US Willdan Group Inc 20190808 0 33.19 34.99 33.19 34.47 52657 34.47 up up correct
WLFC.US Willis Lease Finance Corporation 20190808 0 59.35 61.2166 59.35 59.61 10583 59.61 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20190808 0 194.26 198.31 193.28 198.22 644455 192.3451 up up correct
WNEB.US Western New England Bancorp Inc 20190808 0 8.765 8.89 8.73 8.74 26571 8.213 down down correct
WORX.US SCWorx Corp 20190808 0 3.17 3.17 3.01 3.0501 34771 3.0501 down down correct
WPRT.US Westport Fuel Systems Inc 20190808 0 3.02 3.05 2.78 2.99 794447 2.99 down down correct
WRAP.US Wrap Technologies Inc 20190808 0 4.03 4.28 4 4.265 108017 4.265 up up correct
WRLD.US World Acceptance Corporation 20190808 0 128.81 133.6 128.75 131.43 152736 131.43 up up correct
WSBC.US WesBanco Inc 20190808 0 34.85 35.39 34.19 35.14 126748 31.5521 up down incorrect
WSBF.US Waterstone Financial Inc 20190808 0 16.61 16.835 16.6 16.7 67651 14.3761 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20190808 0 13.86 14.45 13.6521 14.35 620071 14.35 up up correct
WSFS.US WSFS Financial Corporation 20190808 0 40.23 41.46 40.23 41.3 233580 40.135 up up correct
WSTG.US Wayside Technology Group Inc 20190808 0 12.76 12.9362 12.0701 12.32 25448 11.3057 down down correct
WTBA.US West Bancorporation Inc 20190808 0 20.3464 20.91 20.3464 20.74 27200 18.9959 up down incorrect
WTER.US The Alkaline Water Company Inc 20190808 0 1.9 1.92 1.7 1.74 691275 1.74 down up incorrect
WTFC.US Wintrust Financial Corporation 20190808 0 66.34 67.28 66 66.55 1018568 63.7129 up down incorrect
WTFCM.US Wintrust Financial Corporation 20190808 0 28.557 29.057 28.52 28.861 5395 25.1538 up up correct
WTRH.US Waitr Holdings Inc 20190808 0 3.74 3.87 3.57 3.76 1781108 3.76 up up correct
WTW.US Weight Watchers International Inc 20190808 0 30.39 30.61 29.15 29.83 52813 29.83 down down correct
WVE.US Wave Life Sciences Ltd 20190808 0 21 21.88 20.735 21.79 332249 21.79 up up correct
WVFC.US WVS Financial Corp 20190808 0 17.1 17.1 17.1 17.1 139 16.0082
WVVI.US Willamette Valley Vineyards Inc 20190808 0 6.9 6.9 6.8 6.8 4191 6.8 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20190808 0 4.7 4.7 4.7 4.7 100 4.1769
WW.US WW International Inc 20190808 0 30.12 30.64 29.11 29.86 5154418 29.86 down down correct
WWD.US Woodward Inc 20190808 0 107.18 108.72 105.89 108.24 502931 106.7285 up up correct
WYNN.US Wynn Resorts Limited 20190808 0 110.92 112.5 109.633 111.51 1580295 108.6151 up up correct
XAIR.US Beyond Air Inc 20190808 0 5.05 5.1443 4.886 4.886 6887 4.886 down down correct
XBIO.US Xenetic Biosciences Inc 20190808 0 2.39 2.39 2.225 2.35 138522 2.35 down down correct
XBIOW.US Xenetic Biosciences Inc 20190808 0 2.02 2.02 1.68 1.68 3000 1.68 down down correct
XBIT.US XBiotech Inc 20190808 0 7.14 7.41 7.1 7.22 97117 7.22 up up correct
XCAPX.US ACAP Strategic Fund 20190808 0 18.92 18.92 18.92 18.92 0 18.1717
XCBFX.US Capstone Church Bond Fund 20190808 0 12.64 12.64 12.64 12.64 0 12.64
XCLIX.US XCLIX 20190808 0 10.63 10.63 10.63 10.63 0 9.9824
XCUR.US Exicure Inc 20190808 0 2.37 2.7927 2.33 2.55 27729 2.55 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20190808 0 14.17 14.17 14.17 14.17 0 14.17
XEL.US Xcel Energy Inc 20190808 0 60.82 61.8 60.09 61.64 2758371 57.6728 up up correct
XELA.US Exela Technologies Inc 20190808 0 2.29 2.73 2.29 2.45 239358 7.35 up up correct
XELB.US Xcel Brands Inc 20190808 0 1.75 2.1 1.74 1.95 163610 1.95 up up correct
XENE.US Xenon Pharmaceuticals Inc 20190808 0 9.02 9.5 8.995 9.48 33057 9.48 up up correct
XENT.US Intersect ENT Inc 20190808 0 16.33 16.73 16.165 16.62 380857 16.62 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20190808 0 10.03 11.68 10.03 11.3 180975 11.3 up up correct
XFOR.US X4 Pharmaceuticals Inc 20190808 0 11.69 12.365 11.5612 11.78 12065 11.78 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20190808 0 936.5 936.5 936.5 936.5 0 675.8732
XILSX.US Pioneer ILS Interval Fund 20190808 0 8.72 8.72 8.72 8.72 0 7.7683
XLNX.US Xilinx Inc 20190808 0 106.32 109.91 105.41 109.84 3338724 107.5637 up up correct
XLRN.US Acceleron Pharma Inc 20190808 0 43.15 44.75 42.9 44.58 293860 44.58 up down incorrect
XNCR.US Xencor Inc 20190808 0 37.76 38.21 36.35 36.92 721879 36.92 down up incorrect
XNET.US Xunlei Limited 20190808 0 1.99 2.11 1.9873 2.11 144383 2.11 up up correct
XOMA.US XOMA Corporation 20190808 0 16.5 17.42 16.36 16.7 53772 16.7 up up correct
XONE.US The ExOne Company 20190808 0 7.5 7.7 6.9 6.9 122565 6.9 down down correct
XPEL.US XPEL Inc 20190808 0 7 7 6.6127 6.85 16709 6.85 down down correct
XPER.US Xperi Holding Corporation 20190808 0 19.69 20.775 19.4769 20.7 1016587 19.5179 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20190808 0 6.53 6.53 6.53 6.53 0 5.916
XRAY.US DENTSPLY SIRONA Inc 20190808 0 51.86 52.785 50.4267 52.37 2328998 51.4192 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20190808 0 29.42 29.82 29.21 29.72 1818528 26.8418 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20190808 0 11.98 11.98 11.98 11.98 0 10.8569
XSICX.US Voya Senior Income Fund Class 20190808 0 11.95 11.95 11.95 11.95 0 10.9518
XSIIX.US ING Senior Incm Fd 20190808 0 11.94 11.94 11.94 11.94 0 10.7552
XSIWX.US ING Senior Incm Fd 20190808 0 11.99 11.99 11.99 11.99 0 10.8053
XSLCX.US Invesco Senior Loan Fund Class 20190808 0 6.53 6.53 6.53 6.53 0 6.53
XSPA.US XpresSpa Group Inc 20190808 0 1.13 1.2 1.08 1.15 20257 3.45 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20190808 0 1.52 1.66 1.52 1.64 1244975 1.64 up up correct
YELL.US Yellow Corporation 20190808 0 3.31 3.58 3.3 3.53 1296400 3.53 up up correct
YI.US 111 Inc 20190808 0 3.6 3.65 3.26 3.35 20284 3.35 down down correct
YJ.US Yunji Inc 20190808 0 9.96 10.04 9.45 10 100148 10 up up correct
YMAB.US Y 20190808 0 22.6 23.5 22.27 23.33 93823 23.33 up up correct
YMTX.US Yumanity Therapeutics Inc 20190808 0 0.7428 0.7694 0.71 0.7202 38350 14.404 down up incorrect
YNDX.US Yandex N.V 20190808 0 37.15 37.395 36.84 37.36 1298706 37.36 up up correct
YORW.US The York Water Company 20190808 0 35.75 36.825 35.2555 36.23 30561 34.9403 up up correct
YTEN.US Yield10 Bioscience Inc 20190808 0 0.945 0.98 0.9079 0.9079 317 36.316 down up incorrect
YTRA.US Yatra Online Inc 20190808 0 4.22 4.23 4.08 4.11 291914 4.11 down up incorrect
YVR.US Liquid Media Group Ltd 20190808 0 1.6 1.64 1.6 1.64 8547 1.64 up up correct
YY.US JOYY Inc 20190808 0 54.65 55.35 53.6 55.26 1275412 53.0787 up up correct
Z.US Zillow Group Inc 20190808 0 42.63 44.13 39.6501 42.14 14985484 42.14 down down correct
ZBRA.US Zebra Technologies Corporation 20190808 0 206.51 212.36 206.06 211.94 723815 211.94 up up correct
ZD.US Ziff Davis Inc. 20190808 0 80.1 82.31 80.1 82.13 552993 82.13 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20190808 0 0.54 0.54 0.4925 0.53 13711 0.53 down down correct
ZEUS.US Olympic Steel Inc 20190808 0 11.98 12.215 11.77 11.88 98138 11.726 down down correct
ZG.US Zillow Group Inc 20190808 0 42.98 44.06 39.67 41.85 4681304 41.85 down down correct
ZGNX.US Zogenix Inc 20190808 0 48.72 49.85 48.64 49.32 493653 49.32 up up correct
ZION.US Zions Bancorporation National Association 20190808 0 41.72 42.34 41.45 42.13 2259548 38.996 up up correct
ZIONL.US ZIONL 20190808 0 28.83 28.83 28.83 28.83 300 24.6865
ZIONO.US Zions Bancorporation National Association 20190808 0 27.96 28 27.64 27.88 7400 24.1326 down down correct
ZIONP.US Zions Bancorporation National Association 20190808 0 23.0878 23.0878 22.85 22.9 5974 20.6191 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20190808 0 6.07 6.2699 5.64 5.68 3482620 5.68 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20190808 0 0.0825 0.09 0.077 0.077 94020 0.077 down down correct
ZIXI.US Zix Corporation 20190808 0 8.34 8.43 8.1 8.38 599935 8.38 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20190808 0 1.08 1.19 1.08 1.16 73725 1.16 up up correct
ZLAB.US Zai Lab Limited 20190808 0 31.3 32.09 30.99 31.68 91659 31.68 up up correct
ZM.US Zoom Video Communications Inc 20190808 0 93.57 95.84 93.0201 95.77 925610 95.77 up up correct
ZNGA.US Zynga Inc 20190808 0 6.08 6.18 6.04 6.16 18454189 6.16 up up correct
ZS.US Zscaler Inc 20190808 0 82.88 84.99 81.75 84.72 1589955 84.72 up up correct
ZSAN.US Zosano Pharma Corporation 20190808 0 2.71 2.84 2.7016 2.77 155251 2.77 up up correct
ZUMZ.US Zumiez Inc 20190808 0 22.74 23.325 22.22 23.29 219930 23.29 up up correct
ZVO.US Zovio Inc 20190808 0 3.52 3.57 2.6 2.71 458849 2.71 down down correct
ZVZZT.US NASDAQ TEST STOCK 20190808 0 10.02 10.02 9.99 10.02 438034 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20190808 0 11.66 11.76 10.7901 11.25 1058235 11.25 down down correct
ZYXI.US Zynex Inc 20190808 0 8.64 8.71 8.36 8.56 97959 8.56 down down correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.